Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.630	0.660	0.630	0.650	0.650	16,304,000
2023-11-03	0.640	0.640	0.630	0.630	0.630	6,581,000
2023-10-31	0.630	0.640	0.620	0.640	0.640	2,790,000
2023-10-27	0.640	0.640	0.620	0.630	0.630	6,997,000
2023-10-26	0.640	0.640	0.620	0.630	0.630	7,747,000
2023-10-25	0.640	0.650	0.620	0.640	0.640	15,058,000
2023-10-24	0.640	0.650	0.630	0.630	0.630	6,234,000
2023-10-23	0.650	0.660	0.620	0.630	0.630	15,680,000
2023-10-20	0.670	0.670	0.650	0.650	0.650	15,344,000
2023-10-19	0.670	0.680	0.650	0.660	0.660	25,005,000
2023-10-18	0.680	0.690	0.660	0.670	0.670	15,946,000
2023-10-17	0.670	0.690	0.660	0.680	0.680	23,567,000
2023-10-16	0.750	0.760	0.670	0.670	0.670	141,587,016
2023-10-13	0.760	0.800	0.740	0.740	0.740	90,838,000
2023-10-12	0.730	0.770	0.730	0.770	0.770	78,900,000
2023-10-11	0.730	0.740	0.720	0.730	0.730	24,385,000
2023-10-10	0.730	0.730	0.720	0.730	0.730	14,185,000
2023-10-09	0.720	0.730	0.710	0.730	0.730	22,998,000
2023-10-06	0.720	0.730	0.710	0.730	0.730	6,405,000
2023-10-05	0.740	0.740	0.720	0.730	0.730	9,157,000
2023-10-04	0.720	0.740	0.720	0.740	0.740	13,079,000
2023-10-03	0.730	0.740	0.720	0.720	0.720	7,539,000
2023-10-02	0.750	0.750	0.720	0.740	0.740	25,120,000
2023-09-29	0.720	0.750	0.710	0.750	0.750	54,742,000
2023-09-28	0.720	0.740	0.710	0.710	0.710	22,324,000
2023-09-27	0.710	0.720	0.700	0.710	0.710	12,113,000
2023-09-26	0.720	0.730	0.700	0.710	0.710	9,258,000
2023-09-25	0.740	0.740	0.710	0.720	0.720	15,059,000
2023-09-22	0.700	0.750	0.700	0.750	0.750	68,768,000
2023-09-21	0.660	0.700	0.640	0.700	0.700	48,172,000
2023-09-20	0.660	0.670	0.650	0.660	0.660	3,065,000
2023-09-19	0.680	0.680	0.650	0.660	0.660	10,485,000
2023-09-18	0.660	0.680	0.660	0.680	0.680	27,235,000
2023-09-15	0.660	0.670	0.650	0.660	0.660	3,475,000
2023-09-14	0.640	0.660	0.640	0.650	0.650	4,355,000
2023-09-13	0.670	0.670	0.640	0.640	0.640	14,776,000
2023-09-12	0.660	0.670	0.650	0.670	0.670	5,864,000
2023-09-11	0.650	0.670	0.640	0.660	0.660	11,977,000
2023-09-08	0.630	0.660	0.630	0.640	0.640	63,883,000
2023-09-07	0.630	0.630	0.620	0.630	0.630	9,819,000
2023-09-06	0.630	0.630	0.620	0.630	0.630	4,451,000
2023-09-05	0.620	0.630	0.610	0.620	0.620	2,981,000
2023-09-04	0.610	0.630	0.610	0.610	0.610	3,291,000
2023-09-01	0.610	0.620	0.610	0.610	0.610	1,143,000
2023-08-31	0.630	0.630	0.610	0.610	0.610	4,035,000
2023-08-30	0.630	0.630	0.620	0.620	0.620	539,000
2023-08-29	0.630	0.630	0.620	0.620	0.620	1,457,000
2023-08-25	0.640	0.640	0.620	0.630	0.630	1,744,000
2023-08-24	0.640	0.640	0.630	0.640	0.640	908,000
2023-08-23	0.630	0.640	0.620	0.640	0.640	1,372,000
2023-08-22	0.610	0.640	0.610	0.620	0.620	5,607,000
2023-08-18	0.630	0.630	0.610	0.610	0.610	5,053,000
2023-08-17	0.630	0.640	0.620	0.630	0.630	2,331,000
2023-08-16	0.630	0.640	0.620	0.630	0.630	1,201,000
2023-08-15	0.600	0.650	0.580	0.640	0.640	15,196,000
2023-08-14	0.650	0.650	0.610	0.610	0.610	13,606,000
2023-08-11	0.640	0.650	0.640	0.640	0.640	2,895,000
2023-08-10	0.660	0.670	0.630	0.640	0.640	6,338,000
2023-08-09	0.660	0.670	0.640	0.650	0.650	7,150,000
2023-08-08	0.670	0.670	0.660	0.660	0.660	2,035,000

← NewerPage 13 of 20 · 1,158 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.