Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.850	0.860	0.800	0.800	0.800	12,799,000
2023-05-10	0.850	0.870	0.830	0.850	0.850	19,988,000
2023-05-09	0.840	0.860	0.830	0.840	0.840	4,116,000
2023-05-08	0.830	0.850	0.830	0.840	0.840	5,891,000
2023-05-05	0.840	0.860	0.820	0.820	0.820	8,474,000
2023-05-04	0.790	0.860	0.780	0.840	0.840	22,434,000
2023-05-03	0.770	0.790	0.760	0.790	0.790	8,617,000
2023-05-02	0.770	0.780	0.750	0.770	0.770	10,273,000
2023-04-28	0.790	0.800	0.760	0.770	0.770	13,919,000
2023-04-27	0.780	0.800	0.760	0.790	0.790	5,465,000
2023-04-26	0.760	0.790	0.750	0.780	0.780	8,408,000
2023-04-25	0.790	0.800	0.750	0.760	0.760	25,317,000
2023-04-24	0.810	0.820	0.780	0.780	0.780	14,353,000
2023-04-20	0.820	0.830	0.780	0.820	0.820	11,726,000
2023-04-19	0.810	0.820	0.800	0.800	0.800	4,517,000
2023-04-18	0.780	0.830	0.770	0.810	0.810	35,050,000
2023-04-17	0.820	0.830	0.780	0.790	0.790	28,758,000
2023-04-14	0.860	0.900	0.810	0.810	0.810	55,490,000
2023-04-13	0.900	0.910	0.850	0.860	0.860	38,039,000
2023-04-12	0.970	0.970	0.910	0.910	0.910	13,747,000
2023-04-11	0.960	0.970	0.940	0.950	0.950	11,257,000
2023-04-05	0.890	0.970	0.880	0.970	0.970	14,429,000
2023-04-04	0.920	0.920	0.880	0.900	0.900	25,613,000
2023-04-03	0.950	0.950	0.910	0.920	0.920	11,419,000
2023-03-31	0.940	0.950	0.930	0.950	0.950	5,356,000
2023-03-30	0.970	0.970	0.930	0.950	0.950	3,790,000
2023-03-29	0.950	0.960	0.920	0.960	0.960	12,975,000
2023-03-28	0.980	0.990	0.930	0.950	0.950	12,121,000
2023-03-27	1.000	1.000	0.970	0.980	0.980	6,086,000
2023-03-24	0.990	1.000	0.980	0.990	0.990	17,557,000
2023-03-23	1.000	1.000	0.970	1.000	1.000	8,915,000
2023-03-22	0.980	1.000	0.960	1.000	1.000	7,442,000
2023-03-21	1.000	1.010	0.970	0.980	0.980	19,946,000
2023-03-20	0.980	1.010	0.960	0.990	0.990	25,188,000
2023-03-17	0.930	0.980	0.920	0.980	0.980	22,531,000
2023-03-16	1.010	1.010	0.880	0.900	0.900	321,638,031
2023-03-15	0.980	1.020	0.970	1.010	1.010	34,793,000
2023-03-14	1.100	1.100	0.940	0.980	0.980	105,437,000
2023-03-13	1.090	1.100	1.080	1.100	1.100	60,703,000
2023-03-10	1.050	1.100	1.040	1.100	1.100	83,907,000
2023-03-09	1.050	1.070	1.040	1.070	1.070	64,892,000
2023-03-08	1.020	1.050	1.000	1.050	1.050	50,676,000
2023-03-07	1.040	1.050	1.010	1.040	1.040	36,606,000
2023-03-06	1.000	1.040	0.990	1.040	1.040	57,073,000
2023-03-03	1.000	1.020	1.000	1.010	1.010	60,939,000
2023-03-02	0.980	1.000	0.950	1.000	1.000	111,398,000
2023-03-01	0.990	1.000	0.970	0.980	0.980	61,766,000
2023-02-28	0.930	0.990	0.920	0.990	0.990	141,232,000
2023-02-27	0.860	0.930	0.860	0.930	0.930	118,311,000
2023-02-23	0.840	0.870	0.840	0.870	0.870	32,745,000
2023-02-22	0.840	0.850	0.820	0.840	0.840	37,921,000
2023-02-21	0.820	0.860	0.810	0.860	0.860	82,332,000
2023-02-20	0.850	0.850	0.810	0.810	0.810	47,244,000
2023-02-17	0.900	0.920	0.830	0.830	0.830	225,090,000
2023-02-16	0.860	0.910	0.850	0.900	0.900	106,974,000
2023-02-15	0.890	0.900	0.830	0.850	0.850	112,701,000
2023-02-14	0.970	0.980	0.860	0.870	0.870	203,110,000
2023-02-13	1.030	1.080	0.960	0.990	0.990	102,877,000
2023-02-10	1.040	1.050	1.010	1.040	1.040	231,068,984
2023-02-09	1.010	1.050	1.000	1.040	1.040	179,554,000

← NewerPage 15 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.