Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.495	0.495	0.480	0.490	0.490	1,200,000
2022-05-18	0.485	0.500	0.485	0.495	0.495	3,180,000
2022-05-17	0.490	0.495	0.475	0.480	0.480	2,370,000
2022-05-16	0.500	0.500	0.490	0.490	0.490	1,140,000
2022-05-13	0.510	0.510	0.495	0.495	0.495	1,425,000
2022-05-12	0.500	0.510	0.490	0.500	0.500	3,525,000
2022-05-11	0.500	0.510	0.500	0.500	0.500	1,307,000
2022-05-10	0.500	0.510	0.495	0.500	0.500	6,609,000
2022-05-06	0.530	0.530	0.510	0.530	0.530	1,830,000
2022-05-05	0.520	0.550	0.510	0.540	0.540	3,333,000
2022-05-04	0.530	0.530	0.500	0.520	0.520	6,194,000
2022-05-02	0.520	0.540	0.520	0.530	0.530	1,290,000
2022-04-29	0.530	0.530	0.520	0.520	0.520	1,643,000
2022-04-28	0.540	0.540	0.520	0.530	0.530	4,081,000
2022-04-27	0.540	0.550	0.530	0.540	0.540	2,784,000
2022-04-26	0.550	0.550	0.540	0.540	0.540	884,000
2022-04-25	0.540	0.550	0.540	0.550	0.550	1,597,000
2022-04-22	0.550	0.560	0.550	0.550	0.550	2,614,000
2022-04-21	0.560	0.570	0.550	0.560	0.560	2,719,000
2022-04-20	0.560	0.570	0.560	0.570	0.570	1,949,000
2022-04-19	0.580	0.580	0.560	0.570	0.570	3,483,000
2022-04-18	0.570	0.580	0.570	0.580	0.580	1,185,000
2022-04-13	0.580	0.580	0.570	0.570	0.570	2,442,000
2022-04-12	0.580	0.580	0.570	0.580	0.580	4,492,000
2022-04-11	0.600	0.610	0.570	0.570	0.570	10,064,000
2022-04-08	0.600	0.620	0.590	0.600	0.600	3,336,000
2022-04-07	0.610	0.620	0.600	0.600	0.600	2,523,000
2022-04-06	0.640	0.640	0.600	0.610	0.610	9,582,000
2022-04-05	0.650	0.650	0.630	0.640	0.640	2,948,000
2022-04-04	0.600	0.650	0.590	0.640	0.640	15,478,000
2022-04-01	0.620	0.620	0.600	0.600	0.600	7,218,000
2022-03-31	0.630	0.640	0.620	0.620	0.620	7,576,000
2022-03-30	0.650	0.660	0.630	0.630	0.630	3,802,000
2022-03-29	0.660	0.670	0.640	0.640	0.640	8,765,000
2022-03-28	0.620	0.660	0.620	0.650	0.650	11,696,000
2022-03-25	0.640	0.640	0.610	0.620	0.620	10,030,000
2022-03-24	0.590	0.650	0.570	0.640	0.640	24,862,000
2022-03-23	0.570	0.600	0.570	0.600	0.600	2,954,000
2022-03-22	0.600	0.600	0.570	0.570	0.570	1,726,000
2022-03-21	0.610	0.610	0.570	0.590	0.590	3,289,000
2022-03-18	0.600	0.610	0.580	0.580	0.580	10,816,000
2022-03-17	0.590	0.610	0.580	0.600	0.600	9,044,000
2022-03-16	0.530	0.590	0.530	0.580	0.580	13,676,000
2022-03-15	0.550	0.550	0.490	0.520	0.520	13,914,000
2022-03-14	0.590	0.590	0.530	0.540	0.540	16,193,000
2022-03-11	0.600	0.610	0.580	0.590	0.590	13,859,000
2022-03-10	0.590	0.630	0.580	0.600	0.600	20,157,000
2022-03-09	0.570	0.610	0.570	0.590	0.590	7,853,000
2022-03-08	0.620	0.620	0.570	0.570	0.570	45,438,000
2022-03-07	0.660	0.660	0.620	0.620	0.620	65,579,000
2022-03-04	0.670	0.670	0.650	0.670	0.670	38,052,000
2022-03-03	0.680	0.690	0.660	0.670	0.670	23,883,000
2022-03-02	0.700	0.700	0.670	0.680	0.680	20,253,000
2022-03-01	0.690	0.710	0.680	0.690	0.690	22,629,000
2022-02-28	0.690	0.720	0.680	0.690	0.690	42,198,000
2022-02-24	0.720	0.730	0.660	0.660	0.660	58,607,000
2022-02-23	0.750	0.780	0.720	0.720	0.720	57,444,000
2022-02-22	0.770	0.790	0.750	0.750	0.750	61,285,000
2022-02-21	0.810	0.810	0.760	0.770	0.770	66,619,000
2022-02-18	0.810	0.830	0.800	0.810	0.810	26,039,000

← NewerPage 19 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.