Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.920	13.780	12.920	13.620	12.661	5,000
2025-04-22	12.920	12.920	12.880	12.880	11.973	32,500
2025-04-21	12.980	12.980	12.860	12.900	11.992	164,300
2025-04-16	13.000	13.000	12.900	12.980	12.066	46,200
2025-04-15	13.000	13.000	12.860	12.860	11.954	65,600
2025-04-14	13.000	13.100	12.980	13.000	12.085	223,800
2025-04-11	13.000	13.300	13.000	13.000	12.085	70,300
2025-04-10	13.400	13.400	13.040	13.080	12.159	110,700
2025-04-08	13.760	14.280	13.760	14.000	12.019	122,300
2025-04-07	14.040	14.180	13.700	13.700	11.762	166,200
2025-04-04	14.140	14.140	14.020	14.060	12.071	65,500
2025-04-03	14.180	14.200	14.140	14.140	12.139	50,100
2025-04-02	14.200	14.480	14.120	14.200	12.191	36,900
2025-03-31	14.340	14.340	13.980	14.080	12.088	129,100
2025-03-28	14.100	14.120	14.000	14.000	12.019	1,606,000
2025-03-27	14.260	14.560	13.980	14.000	12.019	677,600
2025-03-26	14.200	14.260	13.980	13.980	12.002	409,500
2025-03-25	14.200	14.300	14.000	14.000	12.019	4,000
2025-03-24	14.000	14.140	14.000	14.000	12.019	9,500
2025-03-21	13.700	14.140	13.700	14.140	12.139	700
2025-03-20	14.160	14.160	14.160	14.160	12.157	100
2025-03-19	14.200	14.200	13.780	13.780	11.830	44,200
2025-03-18	13.820	14.220	13.820	13.820	11.865	3,000
2025-03-17	13.980	14.000	13.800	13.800	11.847	40,800
2025-03-14	13.800	13.900	13.800	13.800	11.847	164,400
2025-03-13	14.000	14.000	13.820	13.840	11.882	38,800
2025-03-12	13.800	13.980	13.800	13.840	11.882	7,800
2025-03-11	14.240	14.240	14.000	14.000	12.019	14,900
2025-03-10	14.180	14.580	14.080	14.580	12.517	9,400
2025-03-07	13.700	13.960	13.680	13.960	11.985	27,600
2025-03-06	13.800	13.800	13.800	13.800	11.847	15,000
2025-03-05	13.820	13.980	13.740	13.980	12.002	7,500
2025-03-04	13.980	14.180	13.820	13.820	11.865	11,100
2025-03-03	14.120	14.120	13.800	13.980	12.002	411,300
2025-02-28	14.000	14.120	13.800	14.120	12.122	6,000
2025-02-27	13.800	13.800	13.800	13.800	11.847	46,400
2025-02-26	13.800	13.820	13.800	13.800	11.847	311,900
2025-02-25	13.800	13.980	13.800	13.800	11.847	180,200
2025-02-24	13.800	13.960	13.800	13.800	11.847	56,900
2025-02-20	13.940	13.980	13.940	13.940	11.968	2,600
2025-02-19	13.760	13.980	13.720	13.940	11.968	35,000
2025-02-18	13.980	13.980	13.740	13.980	12.002	6,500
2025-02-17	14.180	14.180	13.800	13.800	11.847	12,200
2025-02-13	14.180	14.200	14.080	14.200	12.191	3,500
2025-02-12	14.080	14.080	14.080	14.080	12.088	19,200
2025-02-11	14.240	14.240	13.840	14.200	12.191	3,800
2025-02-10	14.260	14.260	14.000	14.000	12.019	2,600
2025-02-07	14.300	14.300	14.000	14.260	12.242	38,800
2025-02-06	14.500	14.580	14.280	14.280	12.260	22,400
2025-02-05	13.800	13.800	13.760	13.760	11.813	492,000
2025-02-04	13.820	14.100	13.760	13.760	11.813	1,289,800
2025-02-03	14.240	14.240	13.700	13.700	11.762	48,600
2025-01-31	13.800	14.300	13.800	14.240	12.225	74,700
2025-01-30	13.600	13.780	13.340	13.780	11.830	56,900
2025-01-28	13.600	13.600	13.580	13.580	11.659	5,300
2025-01-27	13.600	13.600	13.580	13.600	11.676	43,400
2025-01-24	13.600	13.600	13.580	13.580	11.659	31,600
2025-01-23	13.600	13.600	13.540	13.560	11.641	108,300
2025-01-22	13.580	13.600	13.540	13.580	11.659	21,000
2025-01-21	13.580	13.580	13.300	13.300	11.418	11,000

← NewerPage 7 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.