Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.700	0.710	0.690	0.700	0.700	3,352,000
2024-05-03	0.710	0.710	0.690	0.690	0.690	4,254,000
2024-05-02	0.650	0.710	0.650	0.700	0.700	26,538,000
2024-04-30	0.640	0.650	0.640	0.650	0.650	923,000
2024-04-29	0.650	0.650	0.630	0.630	0.630	7,209,000
2024-04-26	0.630	0.650	0.630	0.650	0.650	4,643,000
2024-04-25	0.650	0.650	0.620	0.640	0.640	6,260,000
2024-04-24	0.640	0.650	0.620	0.650	0.650	1,643,000
2024-04-23	0.640	0.640	0.620	0.640	0.640	2,855,000
2024-04-22	0.640	0.640	0.620	0.640	0.640	2,889,000
2024-04-19	0.630	0.640	0.630	0.640	0.640	4,152,000
2024-04-18	0.640	0.640	0.620	0.630	0.630	3,231,000
2024-04-17	0.640	0.640	0.630	0.640	0.640	4,117,000
2024-04-16	0.650	0.650	0.630	0.630	0.630	9,616,000
2024-04-15	0.660	0.660	0.640	0.650	0.650	1,860,000
2024-04-12	0.650	0.670	0.650	0.650	0.650	2,954,000
2024-04-11	0.670	0.670	0.650	0.650	0.650	8,336,000
2024-04-08	0.680	0.680	0.660	0.670	0.670	6,294,000
2024-04-05	0.680	0.680	0.660	0.680	0.680	4,905,000
2024-04-04	0.680	0.690	0.680	0.680	0.680	4,744,000
2024-04-03	0.690	0.690	0.680	0.680	0.680	2,641,000
2024-04-02	0.690	0.710	0.680	0.700	0.700	8,035,000
2024-04-01	0.680	0.690	0.670	0.680	0.680	2,478,000
2024-03-27	0.670	0.680	0.670	0.680	0.680	4,157,000
2024-03-26	0.670	0.680	0.670	0.680	0.680	3,467,000
2024-03-25	0.680	0.680	0.660	0.670	0.670	2,624,000
2024-03-22	0.670	0.680	0.660	0.670	0.670	3,029,000
2024-03-21	0.660	0.670	0.650	0.670	0.670	3,462,000
2024-03-20	0.670	0.670	0.650	0.660	0.660	6,582,000
2024-03-19	0.660	0.670	0.650	0.660	0.660	7,620,000
2024-03-18	0.680	0.690	0.650	0.660	0.660	38,499,000
2024-03-15	0.710	0.710	0.680	0.680	0.680	24,318,000
2024-03-14	0.710	0.730	0.700	0.720	0.720	5,314,000
2024-03-13	0.740	0.740	0.710	0.710	0.710	26,028,000
2024-03-12	0.730	0.740	0.710	0.740	0.740	10,679,000
2024-03-11	0.740	0.750	0.720	0.720	0.720	9,450,000
2024-03-08	0.740	0.760	0.720	0.740	0.740	26,088,000
2024-03-07	0.690	0.740	0.680	0.730	0.730	91,987,000
2024-03-06	0.700	0.700	0.690	0.690	0.690	6,898,000
2024-03-05	0.690	0.700	0.680	0.700	0.700	12,578,000
2024-03-04	0.680	0.690	0.670	0.690	0.690	2,322,000
2024-03-01	0.670	0.690	0.670	0.680	0.680	2,258,000
2024-02-29	0.680	0.680	0.670	0.670	0.670	2,463,000
2024-02-28	0.680	0.680	0.660	0.680	0.680	6,994,000
2024-02-27	0.690	0.690	0.670	0.680	0.680	3,271,000
2024-02-26	0.680	0.700	0.680	0.690	0.690	4,641,000
2024-02-23	0.680	0.690	0.670	0.680	0.680	4,616,000
2024-02-22	0.690	0.700	0.680	0.690	0.690	4,887,000
2024-02-21	0.700	0.700	0.680	0.690	0.690	8,167,000
2024-02-20	0.700	0.710	0.690	0.700	0.700	7,519,000
2024-02-19	0.710	0.720	0.700	0.700	0.700	15,857,000
2024-02-16	0.710	0.720	0.700	0.700	0.700	6,828,000
2024-02-15	0.700	0.720	0.700	0.710	0.710	11,462,000
2024-02-14	0.690	0.710	0.690	0.700	0.700	4,848,000
2024-02-13	0.700	0.710	0.690	0.700	0.700	6,736,000
2024-02-12	0.710	0.720	0.690	0.700	0.700	12,640,000
2024-02-08	0.700	0.720	0.700	0.710	0.710	15,255,000
2024-02-07	0.690	0.700	0.680	0.700	0.700	6,983,000
2024-02-06	0.690	0.700	0.680	0.690	0.690	3,099,000
2024-02-05	0.690	0.700	0.680	0.690	0.690	3,482,000

← NewerPage 11 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.