Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.590	0.600	0.580	0.590	0.590	784,000
2026-01-21	0.590	0.600	0.590	0.590	0.590	450,000
2026-01-20	0.600	0.600	0.590	0.600	0.600	735,000
2026-01-19	0.600	0.600	0.590	0.600	0.600	673,000
2026-01-16	0.600	0.600	0.590	0.600	0.600	1,771,000
2026-01-15	0.600	0.600	0.600	0.600	0.600	2,183,000
2026-01-14	0.600	0.600	0.590	0.600	0.600	2,154,000
2026-01-13	0.600	0.600	0.590	0.600	0.600	398,000
2026-01-12	0.600	0.610	0.590	0.600	0.600	1,137,000
2026-01-09	0.610	0.610	0.600	0.610	0.610	566,000
2026-01-08	0.600	0.610	0.590	0.610	0.610	930,000
2026-01-07	0.600	0.600	0.590	0.600	0.600	529,000
2026-01-06	0.610	0.610	0.590	0.600	0.600	328,000
2026-01-05	0.590	0.610	0.590	0.610	0.610	879,000
2026-01-02	0.590	0.590	0.580	0.590	0.590	537,000
2025-12-29	0.570	0.590	0.570	0.580	0.580	2,162,000
2025-12-26	0.580	0.600	0.580	0.580	0.580	326,000
2025-12-23	0.590	0.590	0.570	0.590	0.590	706,000
2025-12-22	0.560	0.610	0.560	0.590	0.590	4,055,000
2025-12-19	0.560	0.570	0.560	0.570	0.570	532,000
2025-12-18	0.560	0.570	0.560	0.570	0.570	333,000
2025-12-17	0.560	0.570	0.550	0.560	0.560	1,745,000
2025-12-16	0.540	0.560	0.540	0.550	0.550	1,051,000
2025-12-15	0.540	0.560	0.540	0.550	0.550	733,000
2025-12-12	0.540	0.550	0.540	0.540	0.540	246,000
2025-12-11	0.540	0.550	0.540	0.540	0.540	293,000
2025-12-10	0.540	0.550	0.520	0.550	0.550	515,000
2025-12-09	0.560	0.560	0.520	0.550	0.550	1,868,000
2025-12-05	0.570	0.570	0.540	0.540	0.540	1,571,000
2025-12-04	0.550	0.570	0.550	0.560	0.560	579,000
2025-12-03	0.570	0.570	0.550	0.560	0.560	1,000,000
2025-12-02	0.560	0.570	0.560	0.570	0.570	344,000
2025-12-01	0.570	0.580	0.560	0.560	0.560	194,000
2025-11-28	0.570	0.580	0.560	0.570	0.570	754,000
2025-11-27	0.570	0.570	0.560	0.570	0.570	519,000
2025-11-26	0.550	0.570	0.550	0.570	0.570	922,000
2025-11-25	0.560	0.560	0.550	0.550	0.550	671,000
2025-11-24	0.550	0.560	0.550	0.550	0.550	373,000
2025-11-21	0.560	0.560	0.550	0.550	0.550	217,000
2025-11-20	0.560	0.560	0.540	0.540	0.540	657,000
2025-11-19	0.570	0.570	0.550	0.560	0.560	1,720,000
2025-11-18	0.560	0.580	0.560	0.570	0.570	1,423,000
2025-11-17	0.550	0.580	0.550	0.580	0.580	1,929,000
2025-11-14	0.570	0.580	0.550	0.560	0.560	1,674,000
2025-11-13	0.580	0.580	0.560	0.570	0.570	215,000
2025-11-12	0.580	0.600	0.560	0.560	0.560	1,330,000
2025-11-11	0.580	0.580	0.570	0.580	0.580	350,000
2025-11-10	0.580	0.580	0.560	0.580	0.580	583,000
2025-11-07	0.590	0.590	0.580	0.580	0.580	1,022,000
2025-11-06	0.600	0.600	0.580	0.590	0.590	2,174,000
2025-11-05	0.610	0.610	0.600	0.600	0.600	1,041,000
2025-11-04	0.610	0.610	0.600	0.600	0.600	200,000
2025-11-03	0.600	0.610	0.590	0.610	0.610	273,000
2025-10-30	0.610	0.620	0.590	0.600	0.600	1,093,000
2025-10-29	0.600	0.610	0.590	0.610	0.610	72,000
2025-10-28	0.600	0.610	0.590	0.590	0.590	59,000
2025-10-27	0.590	0.610	0.590	0.610	0.610	581,000
2025-10-24	0.610	0.610	0.600	0.610	0.610	286,000
2025-10-23	0.600	0.620	0.600	0.610	0.610	330,000
2025-10-22	0.600	0.610	0.600	0.610	0.610	144,000

← NewerPage 4 of 5 · 242 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.