Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.740	10.780	10.620	10.620	10.620	7,200
2026-10-15	10.740	10.760	10.740	10.740	10.740	1,800
2026-10-14	10.580	10.580	10.580	10.580	10.580	1,000
2026-10-13	10.540	10.540	10.520	10.520	10.520	17,900
2026-10-12	10.760	10.760	10.700	10.760	10.760	1,700
2026-10-09	10.760	10.760	10.760	10.760	10.760	200
2026-10-08	10.760	10.760	10.520	10.760	10.760	1,000
2026-10-07	10.780	10.780	10.520	10.760	10.760	4,100
2026-10-06	10.800	10.800	10.800	10.800	10.800	2,100
2026-10-05	10.760	10.800	10.760	10.800	10.800	700
2026-10-02	10.780	10.780	10.700	10.760	10.760	2,900
2026-10-01	10.620	10.800	10.620	10.800	10.800	27,600
2026-09-30	10.820	10.900	10.740	10.740	10.740	11,200
2026-09-29	10.540	10.840	10.540	10.820	10.820	17,400
2026-09-28	10.820	10.820	10.800	10.800	10.800	200
2026-09-25	10.800	10.820	10.800	10.820	10.820	5,000
2026-09-24	10.800	10.840	10.800	10.840	10.840	900
2026-09-23	10.660	10.960	10.660	10.880	10.880	6,800
2026-09-22	10.660	10.660	10.520	10.660	10.660	5,300
2026-09-21	10.540	10.660	10.540	10.660	10.660	2,400
2026-09-18	10.540	10.660	10.540	10.540	10.540	10,800
2026-09-17	10.520	10.680	10.500	10.540	10.540	13,700
2026-09-16	10.660	10.680	10.520	10.520	10.520	2,600
2026-09-15	10.660	10.660	10.520	10.520	10.520	11,400
2026-09-14	10.560	10.680	10.520	10.680	10.680	3,100
2026-09-11	10.580	10.920	10.560	10.640	10.640	248,700
2026-09-10	11.000	11.000	10.500	10.500	10.500	598,100
2026-09-09	10.680	11.140	10.600	11.140	11.140	338,200
2026-09-08	10.960	11.020	10.960	11.020	11.020	57,300
2026-09-07	10.960	10.980	10.700	10.960	10.960	2,200
2026-09-04	10.500	10.900	10.500	10.800	10.800	40,500
2026-09-03	11.000	11.000	10.520	10.880	10.880	4,500
2026-09-02	10.500	11.020	10.500	11.020	11.020	1,600
2026-09-01	11.040	11.040	10.800	10.800	10.800	34,000
2026-08-28	11.060	11.060	10.600	10.600	10.600	5,800
2026-08-27	10.720	11.120	10.500	11.080	11.080	143,100
2026-08-26	10.800	10.800	10.600	10.720	10.720	412,800
2026-08-25	10.720	11.160	10.600	11.160	11.160	66,400
2026-08-24	10.800	11.160	10.600	10.720	10.720	14,000
2026-08-20	10.800	11.000	10.680	10.800	10.800	306,000
2026-08-19	10.880	11.060	10.700	10.700	10.700	299,000
2026-08-18	11.300	11.300	10.900	11.280	11.280	1,100
2026-08-17	11.340	11.340	10.820	11.300	11.300	6,500
2026-08-14	11.340	11.340	11.340	11.340	11.340	100
2026-08-13	11.260	11.480	11.100	11.460	11.460	13,200
2026-08-12	11.280	11.280	11.080	11.080	11.080	1,500
2026-08-11	11.280	11.280	11.280	11.280	11.280	300
2026-08-10	11.100	11.280	11.100	11.120	11.120	6,700
2026-08-07	11.260	11.280	11.100	11.100	11.100	60,300
2026-08-06	10.920	11.000	10.880	11.000	11.000	94,600
2026-08-05	11.000	11.080	10.980	10.980	10.980	189,700
2026-08-04	11.200	11.300	11.000	11.100	11.100	569,400
2026-08-03	11.200	11.340	11.200	11.320	11.320	53,100
2026-07-31	11.220	11.300	11.200	11.200	11.200	307,500
2026-07-30	11.420	11.480	11.220	11.220	11.220	20,400
2026-07-29	11.200	11.420	11.200	11.420	11.420	13,900
2026-07-28	11.300	11.580	11.040	11.200	11.200	273,100
2026-07-27	12.580	12.600	11.000	11.560	11.560	594,800
2026-07-24	12.460	12.600	12.460	12.600	12.600	14,500
2026-07-23	12.600	12.600	12.460	12.460	12.460	9,900

Page 1 of 18 · 1,060 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.