Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.690	0.690	0.680	0.680	0.680	1,477,000
2024-07-31	0.680	0.690	0.670	0.680	0.680	773,000
2024-07-30	0.700	0.700	0.670	0.670	0.670	7,748,000
2024-07-29	0.670	0.710	0.660	0.690	0.690	6,526,000
2024-07-26	0.700	0.700	0.670	0.670	0.670	5,835,000
2024-07-25	0.690	0.700	0.690	0.690	0.690	1,710,000
2024-07-23	0.710	0.710	0.690	0.690	0.690	1,400,000
2024-07-22	0.720	0.720	0.690	0.700	0.700	4,117,000
2024-07-19	0.710	0.720	0.700	0.710	0.710	1,643,000
2024-07-18	0.710	0.720	0.710	0.710	0.710	2,731,000
2024-07-17	0.720	0.720	0.710	0.710	0.710	2,232,000
2024-07-16	0.710	0.720	0.710	0.720	0.720	2,362,000
2024-07-15	0.710	0.730	0.710	0.710	0.710	407,000
2024-07-12	0.700	0.720	0.700	0.710	0.710	2,889,000
2024-07-11	0.700	0.710	0.700	0.710	0.710	149,000
2024-07-10	0.710	0.710	0.700	0.700	0.700	3,716,000
2024-07-09	0.720	0.720	0.710	0.710	0.710	722,000
2024-07-08	0.710	0.720	0.710	0.710	0.710	492,000
2024-07-05	0.710	0.730	0.710	0.710	0.710	1,019,000
2024-07-04	0.740	0.740	0.710	0.730	0.730	3,161,000
2024-07-03	0.730	0.730	0.710	0.730	0.730	3,419,000
2024-07-02	0.730	0.730	0.710	0.720	0.720	1,312,000
2024-07-01	0.720	0.730	0.720	0.730	0.730	2,503,000
2024-06-28	0.710	0.730	0.710	0.720	0.720	1,718,000
2024-06-27	0.710	0.720	0.710	0.720	0.720	1,167,000
2024-06-26	0.730	0.730	0.700	0.710	0.710	3,709,000
2024-06-25	0.740	0.740	0.710	0.710	0.710	4,584,000
2024-06-24	0.730	0.730	0.710	0.720	0.720	1,740,000
2024-06-21	0.730	0.740	0.730	0.730	0.730	1,453,000
2024-06-20	0.730	0.730	0.720	0.720	0.720	818,000
2024-06-19	0.720	0.730	0.720	0.730	0.730	3,271,000
2024-06-18	0.750	0.760	0.720	0.720	0.720	19,845,000
2024-06-14	0.760	0.770	0.740	0.770	0.770	4,881,000
2024-06-13	0.750	0.760	0.750	0.750	0.750	2,705,000
2024-06-11	0.780	0.790	0.750	0.750	0.750	11,461,000
2024-06-10	0.790	0.800	0.780	0.780	0.780	4,538,000
2024-06-07	0.810	0.820	0.790	0.790	0.790	7,551,000
2024-06-06	0.770	0.810	0.770	0.800	0.800	34,092,000
2024-06-05	0.780	0.780	0.750	0.770	0.770	10,905,000
2024-06-04	0.740	0.780	0.740	0.780	0.780	22,657,000
2024-06-03	0.720	0.750	0.720	0.740	0.740	4,287,000
2024-05-31	0.720	0.740	0.720	0.720	0.720	3,173,000
2024-05-30	0.730	0.740	0.710	0.730	0.730	6,639,000
2024-05-29	0.720	0.750	0.720	0.740	0.740	4,496,000
2024-05-28	0.750	0.750	0.730	0.730	0.730	4,079,000
2024-05-27	0.750	0.750	0.730	0.750	0.750	3,019,000
2024-05-24	0.750	0.760	0.730	0.740	0.740	14,077,000
2024-05-23	0.770	0.770	0.750	0.750	0.750	8,224,000
2024-05-22	0.750	0.760	0.730	0.760	0.760	16,355,000
2024-05-21	0.740	0.750	0.720	0.750	0.750	6,242,000
2024-05-20	0.720	0.750	0.700	0.740	0.740	27,947,000
2024-05-17	0.730	0.730	0.700	0.720	0.720	4,580,000
2024-05-16	0.720	0.730	0.700	0.720	0.720	6,977,000
2024-05-15	0.720	0.720	0.680	0.710	0.710	8,626,000
2024-05-14	0.720	0.720	0.700	0.720	0.720	1,427,000
2024-05-13	0.720	0.720	0.700	0.720	0.720	5,423,000
2024-05-10	0.720	0.730	0.710	0.730	0.730	11,052,000
2024-05-09	0.710	0.740	0.700	0.720	0.720	14,101,000
2024-05-08	0.710	0.710	0.700	0.710	0.710	2,737,000
2024-05-07	0.690	0.720	0.690	0.710	0.710	4,410,000

← NewerPage 10 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.