Concepcion Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	19.500	19.980	19.500	19.980	15.621	8,100
2022-04-25	19.180	19.560	19.180	19.500	15.246	1,000
2022-04-22	19.200	19.200	19.200	19.200	15.011	17,400
2022-04-21	19.180	19.560	19.180	19.220	15.027	2,400
2022-04-20	19.400	19.400	19.200	19.200	15.011	3,900
2022-04-19	19.440	19.440	19.440	19.440	15.199	500
2022-04-18	19.500	19.600	19.440	19.440	15.199	111,200
2022-04-13	19.560	19.560	19.560	19.560	15.293	579,000
2022-04-11	19.600	19.600	19.560	19.600	15.324	7,000
2022-04-08	19.620	19.980	19.620	19.640	15.355	12,500
2022-04-06	20.000	20.500	20.000	20.500	16.028	6,900
2022-04-04	20.650	21.000	20.650	20.750	16.223	1,300
2022-03-31	19.700	19.700	19.580	19.620	15.340	900
2022-03-30	20.000	20.000	20.000	20.000	15.637	1,300
2022-03-25	20.000	20.000	20.000	20.000	15.637	500
2022-03-22	19.700	20.450	19.700	20.450	15.989	1,500
2022-03-21	20.450	20.500	19.700	19.700	15.402	2,000
2022-03-18	19.800	19.800	19.700	19.700	15.402	4,000
2022-03-17	20.000	20.000	19.800	20.000	15.637	186,700
2022-03-16	20.000	20.000	20.000	20.000	15.637	3,600
2022-03-14	20.300	20.500	20.000	20.000	15.637	17,600
2022-03-11	22.050	22.050	21.000	21.000	15.637	21,700
2022-03-10	20.600	20.600	20.500	20.600	15.339	46,400
2022-03-09	21.050	21.100	21.050	21.050	15.674	1,500
2022-03-08	21.500	21.500	21.000	21.500	16.009	10,000
2022-03-07	22.000	22.000	22.000	22.000	16.382	2,500
2022-03-03	20.500	22.450	20.500	22.250	16.568	16,000
2022-03-02	20.500	20.700	20.000	20.700	15.414	5,700
2022-03-01	22.500	22.700	22.500	22.700	16.903	5,000
2022-02-24	22.550	22.600	22.000	22.000	16.382	5,400
2022-02-23	22.600	22.600	22.550	22.550	16.791	1,000
2022-02-22	22.600	22.600	22.600	22.600	16.828	700
2022-02-21	22.000	22.000	22.000	22.000	16.382	1,500
2022-02-18	22.000	22.000	22.000	22.000	16.382	1,100
2022-02-17	21.900	22.000	21.900	22.000	16.382	3,000
2022-02-16	21.400	21.550	21.250	21.550	16.047	9,600
2022-02-15	20.600	20.600	20.600	20.600	15.339	1,885,500
2022-02-14	20.550	21.550	20.550	21.550	16.047	3,500
2022-02-11	20.750	20.750	20.700	20.700	15.414	1,100
2022-02-10	21.850	21.900	21.500	21.500	16.009	1,700
2022-02-09	20.550	21.900	20.550	21.850	16.270	2,000
2022-02-07	20.700	21.050	20.500	20.500	15.265	77,800
2022-02-03	20.650	20.650	20.650	20.650	15.376	100
2022-02-02	21.150	21.150	20.600	20.600	15.339	1,900
2022-01-31	20.200	20.200	20.200	20.200	15.041	500
2022-01-28	21.000	21.000	21.000	21.000	15.637	200
2022-01-27	21.000	21.000	21.000	21.000	15.637	100
2022-01-24	21.200	21.400	21.200	21.350	15.898	33,100
2022-01-21	21.250	21.250	21.250	21.250	15.823	400
2022-01-20	21.500	21.500	21.500	21.500	16.009	100
2022-01-19	20.200	21.300	20.200	21.300	15.860	46,100
2022-01-17	20.100	20.100	20.100	20.100	14.967	100
2022-01-14	21.000	21.000	20.950	20.950	15.600	114,500
2022-01-13	20.800	20.800	20.800	20.800	15.488	500
2022-01-12	20.800	20.800	20.800	20.800	15.488	16,100
2022-01-11	20.050	20.950	20.050	20.950	15.600	12,700
2022-01-10	20.050	20.050	20.050	20.050	14.930	9,700
2022-01-06	20.050	20.050	20.050	20.050	14.930	11,300
2022-01-05	20.500	20.500	20.050	20.050	14.930	3,100
2022-01-03	20.500	20.500	20.500	20.500	15.265	1,700

← NewerPage 17 of 18 · 1,059 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	1.0000 PHP
2025-04-10	1.0000 PHP
2024-04-12	0.7000 PHP
2023-04-13	0.5000 PHP
2022-03-14	1.0000 PHP
2021-03-09	1.0000 PHP
2020-05-22	0.7000 PHP
2019-04-15	1.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.