Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.630	0.640	0.600	0.610	0.610	4,204,000
2022-11-08	0.620	0.640	0.620	0.630	0.630	7,051,000
2022-11-07	0.590	0.620	0.590	0.610	0.610	2,679,000
2022-11-04	0.580	0.600	0.580	0.600	0.600	1,640,000
2022-11-03	0.600	0.600	0.580	0.580	0.580	1,072,000
2022-11-02	0.600	0.600	0.580	0.600	0.600	2,118,000
2022-10-28	0.620	0.620	0.590	0.600	0.600	3,918,000
2022-10-27	0.570	0.620	0.570	0.610	0.610	61,178,000
2022-10-26	0.550	0.580	0.550	0.570	0.570	5,881,000
2022-10-25	0.550	0.570	0.550	0.560	0.560	910,000
2022-10-24	0.560	0.570	0.540	0.570	0.570	984,000
2022-10-21	0.550	0.560	0.540	0.550	0.550	1,796,000
2022-10-20	0.570	0.570	0.550	0.560	0.560	1,441,000
2022-10-19	0.570	0.570	0.550	0.570	0.570	2,169,000
2022-10-18	0.560	0.580	0.560	0.570	0.570	2,668,000
2022-10-17	0.590	0.590	0.570	0.570	0.570	1,505,000
2022-10-14	0.590	0.590	0.580	0.590	0.590	3,663,000
2022-10-13	0.580	0.590	0.560	0.580	0.580	1,486,000
2022-10-12	0.570	0.590	0.550	0.580	0.580	4,773,000
2022-10-11	0.570	0.570	0.550	0.570	0.570	600,000
2022-10-10	0.560	0.570	0.540	0.560	0.560	1,771,000
2022-10-07	0.580	0.580	0.570	0.580	0.580	1,359,000
2022-10-06	0.540	0.590	0.540	0.590	0.590	9,925,000
2022-10-05	0.560	0.570	0.540	0.560	0.560	9,923,000
2022-10-04	0.530	0.570	0.530	0.560	0.560	14,508,000
2022-10-03	0.540	0.540	0.510	0.520	0.520	2,861,000
2022-09-30	0.550	0.550	0.500	0.530	0.530	18,708,000
2022-09-29	0.570	0.580	0.550	0.560	0.560	8,193,000
2022-09-28	0.600	0.620	0.550	0.550	0.550	18,578,000
2022-09-27	0.640	0.650	0.600	0.610	0.610	13,132,000
2022-09-23	0.640	0.650	0.630	0.650	0.650	1,422,000
2022-09-22	0.640	0.650	0.630	0.640	0.640	8,516,000
2022-09-21	0.660	0.660	0.640	0.650	0.650	1,461,000
2022-09-20	0.640	0.660	0.640	0.660	0.660	5,077,000
2022-09-19	0.670	0.680	0.640	0.650	0.650	8,995,000
2022-09-16	0.660	0.680	0.660	0.660	0.660	2,522,000
2022-09-15	0.660	0.680	0.660	0.670	0.670	4,812,000
2022-09-14	0.660	0.680	0.650	0.660	0.660	7,728,000
2022-09-13	0.680	0.690	0.660	0.680	0.680	6,028,000
2022-09-12	0.670	0.690	0.660	0.680	0.680	12,112,000
2022-09-09	0.690	0.700	0.670	0.670	0.670	15,581,000
2022-09-08	0.710	0.730	0.690	0.690	0.690	29,826,000
2022-09-07	0.710	0.720	0.700	0.700	0.700	25,164,000
2022-09-06	0.670	0.700	0.670	0.700	0.700	37,402,000
2022-09-05	0.670	0.690	0.650	0.670	0.670	17,242,000
2022-09-02	0.690	0.720	0.680	0.680	0.680	43,491,000
2022-09-01	0.680	0.690	0.670	0.690	0.690	11,113,000
2022-08-31	0.660	0.680	0.660	0.670	0.670	12,741,000
2022-08-30	0.650	0.680	0.630	0.670	0.670	16,427,000
2022-08-26	0.650	0.670	0.640	0.660	0.660	9,947,000
2022-08-25	0.630	0.650	0.630	0.650	0.650	11,745,000
2022-08-24	0.600	0.640	0.600	0.630	0.630	24,801,000
2022-08-23	0.630	0.640	0.590	0.600	0.600	60,500,000
2022-08-22	0.650	0.650	0.630	0.640	0.640	13,885,000
2022-08-19	0.650	0.670	0.640	0.650	0.650	11,428,000
2022-08-18	0.670	0.680	0.640	0.650	0.650	15,787,000
2022-08-17	0.680	0.690	0.660	0.670	0.670	11,722,000
2022-08-16	0.640	0.680	0.640	0.670	0.670	31,623,000
2022-08-15	0.640	0.650	0.630	0.640	0.640	8,913,000
2022-08-12	0.670	0.670	0.630	0.640	0.640	15,621,000

← NewerPage 17 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.