Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.920	1.020	0.910	1.020	1.020	177,140,000
2023-02-07	0.910	0.940	0.890	0.900	0.900	65,623,000
2023-02-06	0.900	0.940	0.900	0.910	0.910	61,715,000
2023-02-03	0.830	0.920	0.820	0.900	0.900	134,963,016
2023-02-02	0.830	0.900	0.830	0.840	0.840	85,772,000
2023-02-01	0.800	0.830	0.800	0.810	0.810	145,978,000
2023-01-31	0.890	0.890	0.770	0.800	0.800	147,836,000
2023-01-30	0.920	0.930	0.880	0.890	0.890	102,370,000
2023-01-27	0.930	0.950	0.890	0.930	0.930	181,059,016
2023-01-26	0.920	0.950	0.850	0.940	0.940	405,039,000
2023-01-25	0.850	0.890	0.840	0.890	0.890	180,119,016
2023-01-24	0.880	0.880	0.830	0.860	0.860	69,478,000
2023-01-23	0.880	0.880	0.860	0.880	0.880	49,431,000
2023-01-20	0.900	0.900	0.830	0.900	0.900	118,472,000
2023-01-19	0.810	0.920	0.790	0.920	0.920	30,355,000
2023-01-18	0.770	0.810	0.760	0.810	0.810	40,739,000
2023-01-17	0.780	0.790	0.760	0.770	0.770	12,354,000
2023-01-16	0.760	0.800	0.750	0.770	0.770	34,116,000
2023-01-13	0.760	0.770	0.740	0.770	0.770	10,021,000
2023-01-12	0.770	0.770	0.730	0.770	0.770	25,070,000
2023-01-11	0.710	0.770	0.700	0.770	0.770	79,576,000
2023-01-10	0.700	0.720	0.690	0.720	0.720	20,400,000
2023-01-09	0.700	0.700	0.690	0.700	0.700	31,720,000
2023-01-06	0.660	0.700	0.650	0.700	0.700	60,674,000
2023-01-05	0.650	0.660	0.630	0.660	0.660	13,255,000
2023-01-04	0.620	0.660	0.600	0.650	0.650	27,029,000
2023-01-03	0.630	0.630	0.600	0.620	0.620	7,561,000
2022-12-29	0.600	0.630	0.600	0.630	0.630	4,578,000
2022-12-28	0.610	0.620	0.600	0.610	0.610	3,124,000
2022-12-27	0.610	0.620	0.590	0.610	0.610	1,317,000
2022-12-23	0.590	0.620	0.590	0.610	0.610	7,999,000
2022-12-22	0.560	0.590	0.560	0.590	0.590	2,093,000
2022-12-21	0.560	0.570	0.550	0.560	0.560	2,236,000
2022-12-20	0.550	0.570	0.550	0.570	0.570	681,000
2022-12-19	0.560	0.570	0.550	0.560	0.560	6,403,000
2022-12-16	0.580	0.580	0.560	0.580	0.580	2,804,000
2022-12-15	0.610	0.610	0.570	0.580	0.580	5,072,000
2022-12-14	0.600	0.610	0.580	0.600	0.600	3,092,000
2022-12-13	0.620	0.630	0.590	0.590	0.590	8,474,000
2022-12-12	0.620	0.630	0.610	0.620	0.620	6,658,000
2022-12-09	0.600	0.630	0.600	0.620	0.620	10,020,000
2022-12-07	0.580	0.600	0.580	0.600	0.600	892,000
2022-12-06	0.590	0.600	0.570	0.580	0.580	3,412,000
2022-12-05	0.590	0.610	0.590	0.600	0.600	985,000
2022-12-02	0.600	0.600	0.580	0.600	0.600	925,000
2022-12-01	0.600	0.600	0.580	0.600	0.600	3,231,000
2022-11-29	0.610	0.620	0.590	0.590	0.590	3,888,000
2022-11-28	0.600	0.620	0.590	0.610	0.610	3,162,000
2022-11-25	0.590	0.600	0.580	0.600	0.600	9,233,000
2022-11-24	0.600	0.610	0.580	0.600	0.600	2,177,000
2022-11-23	0.610	0.610	0.590	0.590	0.590	1,062,000
2022-11-22	0.600	0.610	0.590	0.610	0.610	781,000
2022-11-21	0.620	0.620	0.590	0.600	0.600	1,936,000
2022-11-18	0.610	0.630	0.610	0.620	0.620	838,000
2022-11-17	0.610	0.630	0.600	0.630	0.630	3,314,000
2022-11-16	0.590	0.610	0.580	0.610	0.610	2,089,000
2022-11-15	0.610	0.620	0.600	0.610	0.610	2,421,000
2022-11-14	0.630	0.630	0.600	0.610	0.610	6,418,000
2022-11-11	0.610	0.630	0.600	0.600	0.600	11,614,000
2022-11-10	0.610	0.620	0.580	0.610	0.610	7,216,000

← NewerPage 16 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.