Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.680	0.710	0.680	0.700	0.700	17,131,000
2024-02-01	0.660	0.680	0.660	0.680	0.680	10,967,000
2024-01-31	0.670	0.680	0.660	0.660	0.660	7,131,000
2024-01-30	0.670	0.670	0.650	0.670	0.670	3,561,000
2024-01-29	0.660	0.670	0.660	0.660	0.660	3,091,000
2024-01-26	0.670	0.670	0.650	0.650	0.650	4,147,000
2024-01-25	0.630	0.670	0.630	0.670	0.670	27,717,000
2024-01-24	0.620	0.630	0.620	0.630	0.630	1,657,000
2024-01-23	0.640	0.640	0.620	0.620	0.620	8,948,000
2024-01-22	0.630	0.640	0.620	0.640	0.640	2,662,000
2024-01-19	0.630	0.640	0.620	0.630	0.630	1,696,000
2024-01-18	0.640	0.640	0.630	0.630	0.630	1,073,000
2024-01-17	0.630	0.640	0.620	0.640	0.640	4,770,000
2024-01-16	0.630	0.640	0.620	0.630	0.630	2,540,000
2024-01-15	0.630	0.640	0.630	0.630	0.630	3,061,000
2024-01-12	0.640	0.640	0.620	0.630	0.630	4,574,000
2024-01-11	0.640	0.640	0.630	0.630	0.630	2,072,000
2024-01-10	0.650	0.660	0.630	0.640	0.640	4,799,000
2024-01-09	0.640	0.660	0.640	0.660	0.660	6,874,000
2024-01-08	0.650	0.650	0.630	0.640	0.640	1,955,000
2024-01-05	0.650	0.660	0.640	0.650	0.650	6,297,000
2024-01-04	0.620	0.650	0.610	0.650	0.650	9,886,000
2024-01-03	0.600	0.620	0.600	0.620	0.620	1,212,000
2024-01-02	0.600	0.610	0.600	0.610	0.610	970,000
2023-12-29	0.610	0.610	0.600	0.600	0.600	1,487,000
2023-12-28	0.590	0.610	0.590	0.610	0.610	2,366,000
2023-12-27	0.610	0.610	0.590	0.590	0.590	2,296,000
2023-12-22	0.600	0.610	0.590	0.600	0.600	2,148,000
2023-12-21	0.620	0.620	0.600	0.600	0.600	4,298,000
2023-12-20	0.620	0.620	0.600	0.610	0.610	2,450,000
2023-12-19	0.610	0.620	0.610	0.610	0.610	868,000
2023-12-18	0.610	0.620	0.600	0.620	0.620	3,636,000
2023-12-15	0.620	0.620	0.600	0.610	0.610	6,330,000
2023-12-14	0.610	0.630	0.610	0.620	0.620	1,374,000
2023-12-13	0.630	0.630	0.610	0.610	0.610	3,799,000
2023-12-12	0.630	0.630	0.610	0.620	0.620	903,000
2023-12-11	0.610	0.630	0.610	0.630	0.630	2,986,000
2023-12-07	0.620	0.630	0.610	0.620	0.620	3,688,000
2023-12-06	0.630	0.630	0.610	0.630	0.630	1,960,000
2023-12-05	0.630	0.630	0.610	0.620	0.620	1,448,000
2023-12-04	0.630	0.630	0.620	0.630	0.630	1,186,000
2023-12-01	0.630	0.630	0.610	0.630	0.630	1,435,000
2023-11-30	0.610	0.630	0.610	0.630	0.630	826,000
2023-11-29	0.630	0.630	0.610	0.610	0.610	4,448,000
2023-11-28	0.640	0.640	0.620	0.620	0.620	1,629,000
2023-11-24	0.640	0.640	0.630	0.640	0.640	595,000
2023-11-23	0.620	0.650	0.620	0.640	0.640	3,442,000
2023-11-22	0.630	0.630	0.610	0.620	0.620	6,244,000
2023-11-21	0.630	0.640	0.620	0.630	0.630	3,671,000
2023-11-20	0.640	0.650	0.630	0.630	0.630	985,000
2023-11-17	0.640	0.640	0.630	0.640	0.640	1,653,000
2023-11-16	0.640	0.650	0.630	0.630	0.630	5,778,000
2023-11-15	0.660	0.660	0.640	0.650	0.650	7,011,000
2023-11-14	0.650	0.660	0.640	0.650	0.650	5,480,000
2023-11-13	0.660	0.670	0.650	0.650	0.650	2,444,000
2023-11-10	0.660	0.660	0.640	0.660	0.660	5,794,000
2023-11-09	0.660	0.680	0.660	0.660	0.660	4,343,000
2023-11-08	0.680	0.680	0.660	0.670	0.670	4,652,000
2023-11-07	0.660	0.680	0.650	0.680	0.680	12,148,000
2023-11-06	0.630	0.660	0.630	0.650	0.650	16,304,000

← NewerPage 12 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.