Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.600	12.600	12.460	12.460	12.460	4,900
2026-07-21	12.480	12.620	12.480	12.580	12.580	2,600
2026-07-20	12.680	12.700	12.480	12.680	12.680	1,793,200
2026-07-17	12.680	12.680	12.680	12.680	12.680	1,000
2026-07-16	12.680	12.680	12.500	12.680	12.680	11,900
2026-07-15	12.500	12.500	12.460	12.460	12.460	3,000
2026-07-14	12.540	12.640	12.500	12.600	12.600	29,100
2026-07-13	12.680	12.680	12.680	12.680	12.680	500
2026-07-10	12.680	12.680	12.420	12.420	12.420	26,700
2026-07-09	12.660	12.700	12.620	12.700	12.700	4,200
2026-07-08	12.700	12.700	12.540	12.660	12.660	3,000
2026-07-07	12.700	12.740	12.520	12.720	12.720	28,100
2026-07-06	12.700	12.700	12.600	12.700	12.700	3,700
2026-07-03	12.700	12.700	12.700	12.700	12.700	600
2026-07-02	12.700	12.700	12.520	12.700	12.700	6,200
2026-07-01	12.720	12.720	12.680	12.680	12.680	3,900
2026-06-30	12.500	12.720	12.500	12.680	12.680	3,300
2026-06-29	12.580	12.740	12.420	12.720	12.720	13,000
2026-06-26	12.580	12.580	12.580	12.580	12.580	1,800
2026-06-25	12.420	12.680	12.420	12.580	12.580	5,300
2026-06-24	12.600	12.600	12.500	12.500	12.500	5,800
2026-06-23	12.580	12.620	12.500	12.500	12.500	800
2026-06-22	12.600	12.600	12.500	12.500	12.500	5,100
2026-06-19	12.720	12.720	12.580	12.600	12.600	1,200
2026-06-18	12.680	12.680	12.660	12.680	12.680	4,200
2026-06-17	12.500	12.680	12.500	12.680	12.680	4,100
2026-06-16	12.600	12.720	12.520	12.680	12.680	7,200
2026-06-15	12.600	12.600	12.600	12.600	12.600	400
2026-06-11	12.500	12.500	12.360	12.360	12.360	4,400
2026-06-10	12.500	12.500	12.460	12.460	12.460	1,400
2026-06-08	12.540	12.720	12.440	12.460	12.460	13,600
2026-06-05	12.500	12.760	12.500	12.760	12.760	9,200
2026-06-04	12.500	12.760	12.500	12.500	12.500	551,000
2026-06-03	12.500	12.880	12.500	12.500	12.500	202,300
2026-06-02	12.440	12.860	12.440	12.840	12.840	6,400
2026-06-01	12.580	12.880	12.440	12.500	12.500	96,000
2026-05-29	12.560	12.600	12.560	12.580	12.580	3,373,800
2026-05-28	12.920	12.920	12.500	12.500	12.500	83,400
2026-05-26	12.840	12.900	12.840	12.900	12.900	600
2026-05-25	12.800	12.960	12.800	12.920	12.920	1,000
2026-05-22	13.000	13.000	12.700	12.800	12.800	12,500
2026-05-21	12.760	12.940	12.760	12.900	12.900	5,100
2026-05-20	12.720	13.020	12.720	13.020	13.020	1,000
2026-05-18	12.960	13.020	12.700	13.020	13.020	84,500
2026-05-15	12.880	13.020	12.800	12.960	12.960	20,200
2026-05-14	12.880	12.880	12.840	12.840	12.840	20,700
2026-05-13	12.940	13.060	12.880	12.880	12.880	13,100
2026-05-12	13.100	13.180	13.100	13.140	13.140	400
2026-05-11	13.000	13.180	12.880	12.920	12.920	66,300
2026-05-08	13.000	13.000	13.000	13.000	13.000	400
2026-05-07	12.940	13.000	12.940	13.000	13.000	1,300
2026-05-06	13.000	13.020	12.960	12.960	12.960	20,200
2026-05-05	13.080	13.100	13.000	13.000	13.000	4,700
2026-05-04	13.080	13.080	12.840	13.020	13.020	2,000
2026-04-30	12.960	13.080	12.840	13.080	13.080	7,400
2026-04-29	12.800	12.960	12.800	12.900	12.900	6,500
2026-04-28	12.880	12.960	12.720	12.940	12.940	20,400
2026-04-27	13.000	13.100	12.900	12.900	12.900	30,300
2026-04-24	13.200	13.620	12.980	13.000	13.000	79,900
2026-04-23	13.060	13.160	13.000	13.120	13.120	18,800

← NewerPage 2 of 4 · 239 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.