Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.580	13.660	13.300	13.660	11.727	43,100
2025-01-17	13.500	13.580	13.500	13.580	11.659	50,400
2025-01-16	13.500	13.500	13.400	13.400	11.504	2,500
2025-01-15	13.500	13.500	13.500	13.500	11.590	1,100
2025-01-14	13.500	13.500	13.460	13.460	11.556	4,000
2025-01-10	13.540	13.540	13.520	13.520	11.607	1,000
2025-01-08	13.580	13.580	13.560	13.560	11.641	400
2025-01-07	13.580	13.580	13.180	13.480	11.573	23,700
2025-01-06	13.540	13.580	13.280	13.280	11.401	31,400
2025-01-03	13.460	13.540	13.460	13.540	11.624	3,500
2025-01-02	13.500	13.580	13.500	13.580	11.659	1,000
2024-12-27	13.360	13.500	13.360	13.380	11.487	1,300
2024-12-26	13.440	13.440	13.380	13.380	11.487	11,100
2024-12-20	13.400	13.700	13.380	13.500	11.590	13,300
2024-12-18	13.500	13.760	13.500	13.760	11.813	9,700
2024-12-17	13.500	13.500	13.500	13.500	11.590	12,200
2024-12-16	13.520	13.780	13.400	13.780	11.830	26,600
2024-12-13	13.800	13.800	13.540	13.800	11.847	400
2024-12-12	13.820	13.820	13.820	13.820	11.865	20,400
2024-12-11	13.820	13.820	13.820	13.820	11.865	1,400
2024-12-10	13.340	13.820	13.340	13.820	11.865	800
2024-12-09	13.500	13.840	13.500	13.700	11.762	312,300
2024-12-06	13.420	13.420	13.420	13.420	11.521	700
2024-12-05	13.400	13.500	13.400	13.420	11.521	23,400
2024-12-04	13.500	13.500	13.460	13.460	11.556	18,700
2024-12-03	13.480	13.480	13.480	13.480	11.573	3,800
2024-12-02	13.500	13.500	13.500	13.500	11.590	14,500
2024-11-29	13.680	13.680	13.500	13.500	11.590	21,500
2024-11-28	13.680	13.680	13.680	13.680	11.744	2,400
2024-11-27	13.500	13.500	13.500	13.500	11.590	11,100
2024-11-26	13.800	13.800	13.480	13.500	11.590	8,600
2024-11-25	14.000	14.000	13.900	13.900	11.933	16,200
2024-11-22	13.880	13.880	13.500	13.500	11.590	240,600
2024-11-21	13.980	13.980	13.600	13.940	11.968	1,100
2024-11-20	13.980	13.980	13.500	13.500	11.590	10,700
2024-11-19	14.000	14.000	13.980	13.980	12.002	1,200
2024-11-18	13.980	13.980	13.940	13.940	11.968	2,400
2024-11-15	13.980	13.980	13.980	13.980	12.002	10,000
2024-11-14	13.800	13.800	13.500	13.500	11.590	23,800
2024-11-13	14.000	14.000	13.800	13.800	11.847	507,400
2024-11-12	13.860	13.860	13.860	13.860	11.899	5,000
2024-11-11	13.980	13.980	13.980	13.980	12.002	5,000
2024-11-08	13.980	14.000	13.940	13.940	11.968	27,700
2024-11-07	14.000	14.000	13.980	13.980	12.002	5,200
2024-11-06	14.000	14.000	13.980	14.000	12.019	22,200
2024-11-05	14.200	14.200	14.000	14.000	12.019	1,029,900
2024-11-04	14.000	14.000	13.940	14.000	12.019	508,300
2024-10-31	14.080	14.080	14.000	14.000	12.019	14,600
2024-10-30	14.160	14.160	14.080	14.080	12.088	5,200
2024-10-29	14.080	14.080	14.000	14.080	12.088	76,400
2024-10-28	13.860	14.120	13.860	14.080	12.088	585,400
2024-10-25	13.760	14.020	13.760	13.760	11.813	6,100
2024-10-24	13.800	13.800	13.760	13.760	11.813	22,300
2024-10-22	14.160	14.160	13.840	13.840	11.882	44,000
2024-10-21	13.840	14.180	13.800	14.180	12.174	4,400
2024-10-18	13.840	13.840	13.820	13.840	11.882	15,000
2024-10-17	14.360	14.360	13.840	13.840	11.882	10,800
2024-10-16	14.400	14.400	14.380	14.380	12.345	3,500
2024-10-15	14.380	14.400	14.380	14.400	12.363	12,200
2024-10-14	14.360	14.380	14.360	14.380	12.345	43,000

← NewerPage 8 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.