Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.680	0.690	0.640	0.660	0.660	20,970,000
2023-08-04	0.700	0.700	0.680	0.690	0.690	11,763,000
2023-08-03	0.680	0.700	0.680	0.690	0.690	8,527,000
2023-08-02	0.710	0.730	0.680	0.680	0.680	26,310,000
2023-08-01	0.760	0.760	0.710	0.710	0.710	23,724,000
2023-07-31	0.760	0.780	0.750	0.760	0.760	13,873,000
2023-07-28	0.750	0.770	0.750	0.760	0.760	16,864,000
2023-07-27	0.730	0.760	0.720	0.750	0.750	21,172,000
2023-07-26	0.710	0.730	0.710	0.720	0.720	5,301,000
2023-07-25	0.710	0.720	0.700	0.710	0.710	3,601,000
2023-07-24	0.730	0.740	0.710	0.710	0.710	4,743,000
2023-07-21	0.730	0.740	0.720	0.730	0.730	6,851,000
2023-07-20	0.720	0.740	0.720	0.730	0.730	5,332,000
2023-07-19	0.740	0.740	0.720	0.720	0.720	1,745,000
2023-07-18	0.720	0.740	0.700	0.740	0.740	8,799,000
2023-07-17	0.720	0.720	0.700	0.720	0.720	1,740,000
2023-07-14	0.720	0.720	0.710	0.710	0.710	2,164,000
2023-07-13	0.690	0.720	0.690	0.720	0.720	3,791,000
2023-07-12	0.710	0.710	0.690	0.690	0.690	4,001,000
2023-07-11	0.700	0.700	0.690	0.690	0.690	1,936,000
2023-07-10	0.710	0.710	0.680	0.690	0.690	6,594,000
2023-07-07	0.730	0.730	0.700	0.700	0.700	14,835,000
2023-07-06	0.730	0.750	0.720	0.730	0.730	8,336,000
2023-07-05	0.720	0.730	0.710	0.730	0.730	1,766,000
2023-07-04	0.720	0.730	0.710	0.720	0.720	3,802,000
2023-07-03	0.730	0.740	0.710	0.710	0.710	8,407,000
2023-06-30	0.740	0.770	0.710	0.710	0.710	231,172,000
2023-06-29	0.720	0.750	0.720	0.740	0.740	9,953,000
2023-06-27	0.730	0.740	0.710	0.710	0.710	4,927,000
2023-06-26	0.740	0.740	0.720	0.720	0.720	6,702,000
2023-06-23	0.690	0.750	0.680	0.750	0.750	16,598,000
2023-06-22	0.680	0.690	0.670	0.690	0.690	2,945,000
2023-06-21	0.710	0.710	0.680	0.680	0.680	7,374,000
2023-06-20	0.730	0.740	0.690	0.710	0.710	12,769,000
2023-06-19	0.740	0.740	0.730	0.730	0.730	7,580,000
2023-06-16	0.720	0.740	0.720	0.740	0.740	6,528,000
2023-06-15	0.700	0.720	0.690	0.720	0.720	9,886,000
2023-06-14	0.740	0.740	0.700	0.700	0.700	17,995,000
2023-06-13	0.750	0.750	0.710	0.730	0.730	10,377,000
2023-06-09	0.760	0.770	0.740	0.740	0.740	8,109,000
2023-06-08	0.760	0.770	0.750	0.750	0.750	4,243,000
2023-06-07	0.760	0.770	0.750	0.750	0.750	10,096,000
2023-06-06	0.770	0.780	0.750	0.760	0.760	13,909,000
2023-06-05	0.750	0.760	0.730	0.750	0.750	27,383,000
2023-06-02	0.690	0.750	0.690	0.740	0.740	23,750,000
2023-06-01	0.680	0.690	0.670	0.680	0.680	11,959,000
2023-05-31	0.690	0.690	0.660	0.670	0.670	6,286,000
2023-05-30	0.700	0.700	0.690	0.690	0.690	242,880,984
2023-05-29	0.680	0.690	0.670	0.680	0.680	2,733,000
2023-05-26	0.680	0.700	0.670	0.670	0.670	3,766,000
2023-05-25	0.710	0.710	0.680	0.690	0.690	2,161,000
2023-05-24	0.700	0.730	0.680	0.700	0.700	7,110,000
2023-05-23	0.720	0.720	0.670	0.700	0.700	18,596,000
2023-05-22	0.760	0.760	0.720	0.720	0.720	24,325,000
2023-05-19	0.760	0.770	0.760	0.760	0.760	13,134,000
2023-05-18	0.780	0.790	0.760	0.770	0.770	10,618,000
2023-05-17	0.780	0.810	0.760	0.770	0.770	13,864,000
2023-05-16	0.790	0.800	0.770	0.780	0.780	12,755,000
2023-05-15	0.780	0.800	0.770	0.770	0.770	5,607,000
2023-05-12	0.810	0.810	0.770	0.770	0.770	16,536,000

← NewerPage 14 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.