Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	14.360	14.360	14.360	14.360	12.328	100
2024-10-10	14.360	14.360	14.240	14.240	12.225	200
2024-10-09	14.320	14.360	14.320	14.360	12.328	4,200
2024-10-08	14.360	14.360	14.360	14.360	12.328	13,600
2024-10-07	14.360	14.360	14.360	14.360	12.328	49,800
2024-10-04	14.200	14.380	14.200	14.380	12.345	22,500
2024-10-03	14.300	14.300	14.300	14.300	12.277	10,300
2024-10-02	14.400	14.400	14.300	14.300	12.277	167,700
2024-10-01	14.320	14.440	14.320	14.440	12.397	129,400
2024-09-30	14.440	14.440	14.420	14.440	12.397	33,000
2024-09-27	14.440	14.440	14.340	14.340	12.311	29,000
2024-09-26	14.400	14.500	14.400	14.440	12.397	294,300
2024-09-25	14.440	14.480	14.400	14.440	12.397	58,800
2024-09-24	14.020	14.400	14.020	14.220	12.208	173,000
2024-09-23	14.380	14.440	14.380	14.380	12.345	23,200
2024-09-20	14.140	14.440	14.140	14.200	12.191	21,700
2024-09-19	13.760	14.380	13.760	14.140	12.139	4,100
2024-09-18	14.000	14.860	14.000	14.400	12.363	480,300
2024-09-17	13.760	13.780	13.760	13.780	11.830	1,000
2024-09-16	13.600	13.760	13.600	13.760	11.813	1,300
2024-09-13	13.660	13.700	13.660	13.700	11.762	54,300
2024-09-12	13.660	13.760	13.600	13.640	11.710	68,100
2024-09-10	13.620	13.700	13.620	13.700	11.762	5,600
2024-09-09	13.740	13.760	13.740	13.740	11.796	10,300
2024-09-06	13.600	13.760	13.600	13.740	11.796	51,900
2024-09-05	13.700	13.700	13.700	13.700	11.762	600
2024-09-04	13.700	13.700	13.700	13.700	11.762	500
2024-09-03	13.700	13.700	13.660	13.700	11.762	16,100
2024-09-02	13.780	13.780	13.620	13.620	11.693	9,100
2024-08-30	13.780	13.780	13.780	13.780	11.830	200
2024-08-29	13.620	13.780	13.620	13.620	11.693	3,700
2024-08-28	13.760	13.780	13.620	13.620	11.693	59,100
2024-08-27	13.740	13.740	13.500	13.720	11.779	84,300
2024-08-22	13.780	13.780	13.740	13.740	11.796	25,400
2024-08-21	13.800	13.800	13.780	13.780	11.830	1,000
2024-08-20	13.500	13.780	13.160	13.780	11.830	16,300
2024-08-19	13.600	13.700	13.500	13.500	11.590	11,200
2024-08-16	13.840	13.840	13.500	13.700	11.762	16,900
2024-08-15	13.780	13.820	13.780	13.820	11.865	7,300
2024-08-14	13.500	13.780	13.300	13.780	11.830	1,900
2024-08-13	13.800	13.840	13.800	13.800	11.847	14,100
2024-08-12	13.040	13.940	13.040	13.820	11.865	13,500
2024-08-09	13.800	13.800	13.700	13.700	11.762	27,500
2024-08-08	14.000	14.000	13.600	13.700	11.762	5,700
2024-08-07	13.760	13.800	13.760	13.760	11.813	25,100
2024-08-06	13.700	13.700	12.660	13.680	11.744	51,000
2024-08-05	13.720	13.800	13.700	13.780	11.830	52,000
2024-08-02	13.780	13.800	12.820	13.780	11.830	26,400
2024-08-01	13.600	13.800	13.600	13.800	11.847	44,200
2024-07-31	13.580	13.580	12.560	13.580	11.659	19,800
2024-07-30	13.600	13.600	13.560	13.600	11.676	19,600
2024-07-29	13.660	13.660	13.600	13.600	11.676	3,300
2024-07-26	12.700	14.700	12.700	13.600	11.676	61,000
2024-07-25	12.280	12.500	12.280	12.300	10.560	72,500
2024-07-23	12.300	12.300	12.300	12.300	10.560	9,100
2024-07-22	12.240	12.300	12.240	12.300	10.560	15,000
2024-07-19	12.180	12.200	12.180	12.200	10.474	5,600
2024-07-17	11.980	12.180	11.960	12.100	10.388	4,000
2024-07-15	11.960	12.180	11.960	12.180	10.457	2,100
2024-07-12	11.960	11.960	11.960	11.960	10.268	2,600

← NewerPage 9 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.