Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.000	13.180	13.000	13.000	13.000	35,000
2026-04-21	13.000	13.180	12.960	13.000	13.000	23,100
2026-04-20	12.960	13.300	12.940	12.940	12.940	50,900
2026-04-17	13.200	13.200	12.900	12.940	12.940	27,500
2026-04-16	13.420	13.540	12.800	13.200	13.200	140,900
2026-04-15	13.260	13.260	12.880	12.940	12.940	105,900
2026-04-14	13.080	13.520	13.080	13.080	13.080	30,900
2026-04-13	13.000	13.680	12.880	13.080	13.080	113,100
2026-04-10	14.180	14.300	13.900	14.200	13.200	318,500
2026-04-08	14.200	14.360	14.120	14.180	13.181	174,600
2026-04-07	14.100	14.300	14.100	14.120	13.126	73,400
2026-04-06	13.580	14.400	13.580	14.200	13.200	140,400
2026-04-01	13.560	13.580	13.400	13.460	12.512	25,900
2026-03-31	13.560	13.580	13.400	13.560	12.605	27,800
2026-03-30	13.460	13.600	13.460	13.480	12.531	16,300
2026-03-27	13.400	13.600	13.400	13.440	12.494	43,400
2026-03-26	13.020	13.700	13.020	13.300	12.363	97,200
2026-03-25	12.780	13.040	12.740	13.040	12.122	1,600
2026-03-24	12.720	13.080	12.720	13.060	12.140	3,700
2026-03-23	12.980	13.000	12.700	12.940	12.029	154,600
2026-03-19	12.700	13.000	12.700	12.980	12.066	152,100
2026-03-18	13.020	13.020	12.820	12.820	11.917	3,400
2026-03-17	13.020	13.020	12.780	12.820	11.917	2,300
2026-03-16	12.880	13.100	12.880	13.020	12.103	2,800
2026-03-13	12.700	13.140	12.640	12.880	11.973	18,700
2026-03-12	12.940	12.960	12.800	12.960	12.047	9,300
2026-03-11	13.160	13.160	12.820	12.940	12.029	2,300
2026-03-10	12.780	13.240	12.520	12.940	12.029	43,300
2026-03-09	13.000	13.000	12.440	12.780	11.880	38,500
2026-03-06	13.000	13.000	12.900	13.000	12.085	26,300
2026-03-05	13.080	13.080	12.900	13.000	12.085	42,800
2026-03-04	13.180	13.180	12.800	13.080	12.159	49,800
2026-03-03	13.200	13.200	13.140	13.180	12.252	6,700
2026-03-02	13.200	13.200	13.080	13.100	12.178	30,100
2026-02-27	13.220	13.220	13.160	13.200	12.270	50,200
2026-02-26	13.200	13.220	13.120	13.220	12.289	648,400
2026-02-25	13.260	13.260	13.160	13.240	12.308	25,100
2026-02-24	13.220	13.300	13.200	13.260	12.326	47,600
2026-02-23	13.300	13.300	13.220	13.240	12.308	117,500
2026-02-20	13.260	13.280	13.240	13.260	12.326	45,800
2026-02-19	13.200	13.300	13.200	13.260	12.326	134,300
2026-02-18	13.280	13.280	13.100	13.240	12.308	36,400
2026-02-16	13.260	13.280	13.200	13.200	12.270	17,400
2026-02-13	13.280	13.280	13.200	13.260	12.326	16,000
2026-02-12	13.280	13.280	13.260	13.260	12.326	16,800
2026-02-11	13.260	13.300	13.240	13.280	12.345	96,500
2026-02-10	13.300	13.320	13.260	13.280	12.345	54,100
2026-02-09	13.320	13.360	13.280	13.300	12.363	23,400
2026-02-06	13.320	13.400	13.260	13.320	12.382	44,500
2026-02-05	13.560	13.560	13.300	13.320	12.382	12,700
2026-02-04	13.320	13.380	13.300	13.320	12.382	81,600
2026-02-03	13.500	13.500	13.280	13.300	12.363	173,300
2026-02-02	13.600	13.620	13.500	13.600	12.642	14,800
2026-01-30	13.700	13.700	13.700	13.700	12.735	5,000
2026-01-29	13.740	13.760	13.700	13.700	12.735	47,800
2026-01-28	13.800	13.980	13.800	13.800	12.828	17,300
2026-01-27	13.660	13.700	13.600	13.700	12.735	8,800
2026-01-26	14.000	14.000	13.700	13.700	12.735	131,000
2026-01-23	13.980	13.980	13.960	13.960	12.977	14,300
2026-01-22	13.980	13.980	13.980	13.980	12.996	2,200

← NewerPage 3 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.