Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.900	14.920	14.800	14.800	13.758	39,900
2025-07-21	14.900	14.900	14.760	14.800	13.758	22,100
2025-07-18	14.980	14.980	14.880	14.900	13.851	8,500
2025-07-17	15.000	15.000	14.900	14.900	13.851	24,100
2025-07-16	15.000	15.000	14.940	14.980	13.925	6,900
2025-07-15	15.000	15.000	15.000	15.000	13.944	700
2025-07-14	15.000	15.200	14.940	14.940	13.888	4,200
2025-07-11	15.200	15.200	15.000	15.000	13.944	31,500
2025-07-10	14.940	15.000	14.940	15.000	13.944	45,700
2025-07-09	15.300	15.300	15.000	15.000	13.944	6,300
2025-07-08	15.140	15.160	15.000	15.160	14.092	15,000
2025-07-07	15.160	15.160	15.140	15.140	14.074	12,700
2025-07-04	15.200	15.200	15.200	15.200	14.130	1,000
2025-07-03	15.440	15.460	15.300	15.300	14.223	26,800
2025-07-02	15.160	15.400	15.120	15.140	14.074	11,500
2025-07-01	15.440	15.440	15.020	15.160	14.092	4,700
2025-06-30	15.200	15.460	14.940	15.420	14.334	12,700
2025-06-27	15.000	15.220	15.000	15.180	14.111	3,400
2025-06-26	15.200	15.240	15.200	15.220	14.148	1,100
2025-06-25	15.000	15.200	15.000	15.200	14.130	400
2025-06-24	14.880	14.880	14.880	14.880	13.832	100
2025-06-23	14.920	15.100	14.860	15.100	14.037	11,000
2025-06-20	15.200	15.200	15.000	15.000	13.944	1,900
2025-06-19	15.000	15.000	15.000	15.000	13.944	5,000
2025-06-18	15.180	15.180	15.000	15.000	13.944	32,900
2025-06-17	15.200	15.360	15.000	15.360	14.278	13,200
2025-06-16	15.400	15.400	14.920	14.920	13.869	33,600
2025-06-13	15.180	15.440	15.180	15.200	14.130	28,200
2025-06-11	14.820	14.820	14.760	14.760	13.721	83,000
2025-06-10	15.200	15.200	14.900	15.000	13.944	45,500
2025-06-09	14.740	15.200	14.740	15.200	14.130	9,000
2025-06-05	14.720	14.720	14.720	14.720	13.683	2,600
2025-06-04	15.400	15.400	14.700	15.140	14.074	5,100
2025-06-03	15.300	15.300	15.000	15.000	13.944	2,100
2025-06-02	14.340	15.380	14.320	15.300	14.223	15,300
2025-05-30	15.400	15.440	14.480	15.440	14.353	15,100
2025-05-29	14.520	15.500	14.500	15.440	14.353	87,500
2025-05-28	14.680	15.480	14.680	14.980	13.925	72,900
2025-05-27	14.500	14.500	14.480	14.500	13.479	41,500
2025-05-26	14.320	14.480	14.320	14.480	13.460	3,600
2025-05-23	14.200	14.300	14.200	14.280	13.274	4,100
2025-05-22	14.760	14.760	14.700	14.700	13.665	4,700
2025-05-21	14.760	14.760	14.180	14.760	13.721	4,400
2025-05-20	14.700	14.780	14.700	14.780	13.739	200
2025-05-19	14.880	14.880	14.000	14.880	13.832	22,100
2025-05-16	14.820	14.880	14.700	14.700	13.665	5,600
2025-05-15	14.860	14.880	14.820	14.840	13.795	18,000
2025-05-14	14.820	14.840	14.820	14.840	13.795	600
2025-05-13	15.000	15.080	14.960	15.000	13.944	26,200
2025-05-09	14.920	15.040	14.680	15.000	13.944	16,400
2025-05-08	15.020	15.020	14.920	14.940	13.888	3,900
2025-05-07	15.080	15.080	15.040	15.040	13.981	400
2025-05-06	15.000	15.000	14.500	14.500	13.479	33,100
2025-05-05	14.780	15.160	14.620	15.000	13.944	24,900
2025-05-02	15.080	15.080	14.620	14.980	13.925	9,600
2025-04-30	15.100	15.180	15.000	15.100	14.037	14,600
2025-04-29	15.160	16.000	15.100	15.180	14.111	28,300
2025-04-28	14.300	16.200	14.200	15.000	13.944	192,200
2025-04-25	13.720	14.160	13.640	14.160	13.163	77,900
2025-04-24	13.640	13.720	13.640	13.680	12.717	38,200

← NewerPage 6 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.