Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.500	13.500	13.500	13.500	12.549	22,300
2025-10-16	13.620	13.620	13.300	13.500	12.549	46,300
2025-10-15	13.580	13.620	13.240	13.240	12.308	5,200
2025-10-14	13.580	13.600	13.580	13.580	12.624	5,300
2025-10-13	13.440	13.600	13.300	13.600	12.642	6,000
2025-10-10	13.440	13.660	13.440	13.660	12.698	5,000
2025-10-09	13.500	13.500	13.440	13.440	12.494	5,200
2025-10-08	13.680	13.680	13.640	13.640	12.679	13,200
2025-10-07	13.560	13.680	13.500	13.680	12.717	1,369,400
2025-10-06	13.500	13.680	13.500	13.680	12.717	1,900
2025-10-03	13.680	13.700	13.640	13.640	12.679	51,000
2025-10-02	13.700	13.700	13.500	13.500	12.549	207,500
2025-10-01	13.500	13.660	13.500	13.580	12.624	7,600
2025-09-30	13.680	13.680	13.400	13.500	12.549	492,200
2025-09-29	13.740	13.780	13.400	13.680	12.717	204,900
2025-09-26	13.800	13.800	13.800	13.800	12.828	100
2025-09-25	13.800	13.800	13.540	13.580	12.624	503,700
2025-09-24	13.560	13.840	13.200	13.540	12.587	204,200
2025-09-22	13.700	13.880	13.700	13.700	12.735	3,900
2025-09-19	13.800	13.900	13.800	13.880	12.903	15,900
2025-09-18	13.960	13.960	13.500	13.780	12.810	21,200
2025-09-17	13.960	13.960	13.700	13.960	12.977	5,000
2025-09-16	13.700	13.960	13.700	13.960	12.977	600
2025-09-15	14.000	14.000	13.620	13.880	12.903	6,600
2025-09-12	13.920	14.000	13.920	14.000	13.014	104,300
2025-09-11	13.900	13.940	13.720	13.860	12.884	110,100
2025-09-10	13.560	13.960	13.500	13.800	12.828	1,141,100
2025-09-09	13.220	13.520	13.000	13.440	12.494	1,001,300
2025-09-08	13.060	13.580	13.060	13.200	12.270	13,600
2025-09-05	13.500	13.600	13.060	13.060	12.140	59,400
2025-09-04	13.500	13.500	13.300	13.380	12.438	50,700
2025-09-03	13.500	13.500	13.040	13.280	12.345	51,800
2025-09-02	13.980	13.980	13.500	13.500	12.549	60,100
2025-09-01	14.120	14.120	13.980	13.980	12.996	17,500
2025-08-29	14.180	14.180	14.180	14.180	13.181	100
2025-08-28	13.920	13.980	13.600	13.980	12.996	210,300
2025-08-27	13.620	13.660	13.480	13.500	12.549	292,700
2025-08-26	14.000	14.000	13.500	13.640	12.679	298,300
2025-08-22	13.620	14.000	13.620	14.000	13.014	31,400
2025-08-20	13.780	13.780	13.640	13.640	12.679	9,600
2025-08-19	13.980	13.980	13.400	13.780	12.810	507,800
2025-08-18	13.940	14.100	13.940	13.940	12.958	115,100
2025-08-15	14.040	14.100	13.960	14.000	13.014	444,600
2025-08-14	14.040	14.400	13.980	14.340	13.330	406,500
2025-08-13	14.500	14.500	14.200	14.480	13.460	9,700
2025-08-12	14.500	14.500	14.480	14.480	13.460	10,600
2025-08-11	14.460	14.460	14.240	14.240	13.237	22,300
2025-08-08	14.520	14.520	14.480	14.480	13.460	7,500
2025-08-07	14.640	14.640	14.500	14.500	13.479	2,600
2025-08-06	14.620	14.620	13.940	14.340	13.330	83,700
2025-08-05	14.680	14.680	14.680	14.680	13.646	200
2025-08-04	14.680	14.680	14.600	14.600	13.572	16,400
2025-08-01	14.720	14.720	14.680	14.680	13.646	1,300
2025-07-31	14.660	14.720	14.100	14.720	13.683	37,500
2025-07-30	14.500	14.720	14.100	14.700	13.665	35,000
2025-07-29	14.740	14.740	14.000	14.500	13.479	50,900
2025-07-28	14.840	14.860	14.600	14.740	13.702	20,900
2025-07-25	14.880	14.900	14.740	14.840	13.795	67,100
2025-07-24	14.900	14.900	14.880	14.880	13.832	24,600
2025-07-23	14.800	14.900	14.800	14.860	13.814	9,800

← NewerPage 5 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.