Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.980	13.980	13.980	13.980	12.996	2,200
2026-01-21	13.820	13.820	13.780	13.780	12.810	10,100
2026-01-20	14.000	14.000	13.800	13.820	12.847	9,800
2026-01-19	14.080	14.080	14.000	14.000	13.014	6,800
2026-01-16	14.100	14.100	13.800	14.080	13.089	16,400
2026-01-15	14.040	14.420	14.040	14.400	13.386	3,600
2026-01-14	14.080	14.080	13.940	14.060	13.070	20,600
2026-01-13	14.460	14.460	14.000	14.100	13.107	20,200
2026-01-12	14.580	14.600	14.000	14.000	13.014	8,100
2026-01-09	14.000	14.900	13.820	14.600	13.572	10,600
2026-01-08	14.000	14.300	13.920	14.300	13.293	166,300
2026-01-07	13.660	15.000	13.600	14.000	13.014	77,000
2026-01-06	13.780	14.000	13.600	13.660	12.698	59,900
2026-01-05	13.940	13.940	13.780	13.780	12.810	16,700
2026-01-02	13.600	14.000	13.600	14.000	13.014	67,200
2025-12-29	13.700	13.700	13.600	13.600	12.642	28,000
2025-12-26	13.520	13.540	13.500	13.540	12.587	7,900
2025-12-23	13.780	13.780	13.540	13.540	12.587	15,400
2025-12-22	13.780	13.780	13.780	13.780	12.810	2,800
2025-12-19	13.780	13.800	13.580	13.780	12.810	4,500
2025-12-18	13.780	13.780	13.580	13.680	12.717	10,200
2025-12-17	13.680	13.780	13.520	13.780	12.810	3,800
2025-12-16	13.680	13.680	13.500	13.680	12.717	1,405,400
2025-12-15	13.640	13.740	13.640	13.740	12.772	5,200
2025-12-12	13.640	13.640	13.400	13.400	12.456	700
2025-12-11	13.660	13.660	13.380	13.660	12.698	1,300
2025-12-10	13.400	13.680	13.400	13.680	12.717	500
2025-12-09	13.400	13.400	13.400	13.400	12.456	800
2025-12-05	13.600	13.680	13.600	13.680	12.717	1,100
2025-12-03	13.660	13.700	13.660	13.700	12.735	1,000
2025-12-02	13.680	13.680	13.300	13.660	12.698	1,300
2025-12-01	13.680	13.680	13.660	13.680	12.717	3,200
2025-11-28	13.680	13.680	13.660	13.660	12.698	900
2025-11-27	13.680	13.680	13.660	13.660	12.698	600
2025-11-26	13.500	13.500	13.480	13.480	12.531	59,700
2025-11-25	13.500	13.500	13.500	13.500	12.549	2,400
2025-11-24	13.380	13.400	13.380	13.400	12.456	10,100
2025-11-21	13.400	13.400	13.400	13.400	12.456	1,300
2025-11-20	13.380	13.400	13.180	13.400	12.456	11,300
2025-11-19	13.400	13.400	13.140	13.380	12.438	5,600
2025-11-18	13.480	13.480	13.140	13.380	12.438	3,700
2025-11-17	13.500	13.580	13.140	13.480	12.531	14,100
2025-11-14	13.220	13.740	13.220	13.580	12.624	8,800
2025-11-12	13.480	13.860	13.480	13.860	12.884	33,000
2025-11-11	13.380	13.480	13.220	13.480	12.531	1,000
2025-11-10	13.680	13.680	13.680	13.680	12.717	100
2025-11-07	13.820	13.820	13.220	13.220	12.289	34,100
2025-11-06	13.520	13.520	13.140	13.180	12.252	10,400
2025-11-05	13.500	13.520	13.240	13.520	12.568	206,600
2025-11-04	13.840	13.840	13.260	13.540	12.587	1,600
2025-11-03	13.460	13.740	13.400	13.640	12.679	8,200
2025-10-30	13.880	13.880	13.880	13.880	12.903	100
2025-10-29	13.540	13.820	13.540	13.800	12.828	41,100
2025-10-28	13.520	13.520	13.340	13.340	12.401	400
2025-10-27	13.560	13.560	13.300	13.300	12.363	54,400
2025-10-24	13.540	13.560	13.520	13.560	12.605	1,100
2025-10-23	13.540	13.540	13.500	13.500	12.549	3,400
2025-10-22	13.540	13.540	13.500	13.500	12.549	3,000
2025-10-21	13.680	13.680	13.320	13.540	12.587	2,000
2025-10-20	13.500	13.500	13.400	13.500	12.549	13,500

← NewerPage 4 of 18 · 1,060 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.