Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.680	0.690	0.670	0.690	0.690	321,000
2025-07-25	0.690	0.690	0.670	0.670	0.670	1,170,000
2025-07-24	0.670	0.690	0.670	0.680	0.680	423,000
2025-07-23	0.690	0.690	0.670	0.680	0.680	165,000
2025-07-22	0.690	0.700	0.680	0.690	0.690	269,000
2025-07-21	0.670	0.690	0.670	0.690	0.690	632,000
2025-07-18	0.680	0.680	0.670	0.680	0.680	306,000
2025-07-17	0.690	0.690	0.680	0.680	0.680	1,104,000
2025-07-16	0.700	0.700	0.680	0.690	0.690	467,000
2025-07-15	0.690	0.700	0.690	0.690	0.690	294,000
2025-07-14	0.700	0.700	0.690	0.700	0.700	945,000
2025-07-11	0.700	0.700	0.680	0.700	0.700	842,000
2025-07-10	0.700	0.700	0.690	0.700	0.700	193,000
2025-07-09	0.690	0.700	0.680	0.700	0.700	2,047,000
2025-07-08	0.680	0.690	0.670	0.690	0.690	437,000
2025-07-07	0.670	0.680	0.670	0.680	0.680	150,000
2025-07-04	0.680	0.690	0.670	0.680	0.680	658,000
2025-07-03	0.690	0.690	0.670	0.680	0.680	1,503,000
2025-07-02	0.690	0.690	0.670	0.670	0.670	917,000
2025-07-01	0.670	0.690	0.670	0.690	0.690	2,370,000
2025-06-30	0.680	0.680	0.660	0.670	0.670	1,304,000
2025-06-27	0.680	0.680	0.650	0.670	0.670	2,428,000
2025-06-26	0.660	0.680	0.660	0.670	0.670	1,161,000
2025-06-25	0.680	0.680	0.670	0.670	0.670	456,000
2025-06-24	0.660	0.680	0.650	0.680	0.680	672,000
2025-06-23	0.680	0.680	0.660	0.670	0.670	1,104,000
2025-06-20	0.680	0.680	0.670	0.670	0.670	506,000
2025-06-19	0.680	0.680	0.660	0.660	0.660	2,466,000
2025-06-18	0.680	0.680	0.670	0.680	0.680	720,000
2025-06-17	0.680	0.680	0.660	0.680	0.680	930,000
2025-06-16	0.670	0.680	0.670	0.670	0.670	1,962,000
2025-06-13	0.700	0.700	0.680	0.680	0.680	984,000
2025-06-11	0.680	0.710	0.680	0.700	0.700	344,000
2025-06-10	0.700	0.710	0.680	0.690	0.690	1,280,000
2025-06-09	0.700	0.700	0.680	0.690	0.690	411,000
2025-06-05	0.690	0.710	0.680	0.700	0.700	244,000
2025-06-04	0.690	0.700	0.680	0.690	0.690	3,529,000
2025-06-03	0.700	0.710	0.680	0.690	0.690	1,281,000
2025-06-02	0.700	0.710	0.680	0.700	0.700	3,430,000
2025-05-30	0.700	0.700	0.690	0.700	0.700	598,000
2025-05-29	0.700	0.710	0.690	0.700	0.700	1,014,000
2025-05-28	0.670	0.690	0.670	0.690	0.690	1,859,000
2025-05-27	0.690	0.690	0.660	0.670	0.670	1,651,000
2025-05-26	0.680	0.700	0.670	0.680	0.680	634,000
2025-05-23	0.690	0.700	0.690	0.690	0.690	132,000
2025-05-22	0.680	0.700	0.670	0.690	0.690	17,122,000
2025-05-21	0.680	0.690	0.660	0.690	0.690	848,000
2025-05-20	0.670	0.690	0.660	0.680	0.680	1,377,000
2025-05-19	0.720	0.720	0.650	0.690	0.690	38,464,000
2025-05-16	0.710	0.720	0.700	0.720	0.720	333,000
2025-05-15	0.710	0.710	0.700	0.710	0.710	903,000
2025-05-14	0.710	0.720	0.700	0.710	0.710	420,000
2025-05-13	0.710	0.720	0.700	0.710	0.710	1,041,000
2025-05-09	0.720	0.720	0.700	0.710	0.710	271,000
2025-05-08	0.720	0.720	0.690	0.710	0.710	658,000
2025-05-07	0.720	0.720	0.700	0.710	0.710	336,000
2025-05-06	0.700	0.730	0.700	0.720	0.720	203,000
2025-05-05	0.720	0.730	0.710	0.730	0.730	574,000
2025-05-02	0.730	0.730	0.700	0.720	0.720	217,000
2025-04-30	0.730	0.730	0.710	0.730	0.730	91,000

← NewerPage 6 of 20 · 1,157 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.