Figaro Coffee Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.890	0.900	0.880	0.880	0.880	4,540,000
2024-10-25	0.900	0.910	0.880	0.890	0.890	8,223,000
2024-10-24	0.900	0.900	0.880	0.880	0.880	4,033,000
2024-10-23	0.870	0.920	0.870	0.910	0.910	14,199,000
2024-10-22	0.910	0.920	0.880	0.880	0.880	23,004,000
2024-10-21	0.920	0.940	0.890	0.910	0.910	13,389,000
2024-10-18	0.870	0.930	0.870	0.920	0.920	52,352,000
2024-10-17	0.850	0.870	0.850	0.870	0.870	6,407,000
2024-10-16	0.880	0.890	0.840	0.840	0.840	20,700,000
2024-10-15	0.870	0.890	0.850	0.880	0.880	45,782,000
2024-10-14	0.810	0.860	0.810	0.860	0.860	49,659,000
2024-10-11	0.800	0.810	0.780	0.810	0.810	6,426,000
2024-10-10	0.800	0.810	0.780	0.800	0.800	4,068,000
2024-10-09	0.810	0.810	0.790	0.800	0.800	2,017,000
2024-10-08	0.800	0.810	0.790	0.810	0.810	4,038,000
2024-10-07	0.810	0.820	0.790	0.800	0.800	7,894,000
2024-10-04	0.800	0.820	0.800	0.810	0.810	3,035,000
2024-10-03	0.810	0.820	0.800	0.800	0.800	7,624,000
2024-10-02	0.800	0.810	0.790	0.810	0.810	2,610,000
2024-10-01	0.780	0.800	0.770	0.800	0.800	20,259,000
2024-09-30	0.790	0.790	0.780	0.780	0.780	1,648,000
2024-09-27	0.790	0.790	0.780	0.780	0.780	3,389,000
2024-09-26	0.780	0.790	0.770	0.780	0.780	6,587,000
2024-09-25	0.790	0.790	0.770	0.770	0.770	2,961,000
2024-09-24	0.760	0.790	0.760	0.780	0.780	5,923,000
2024-09-23	0.770	0.770	0.740	0.760	0.760	10,586,000
2024-09-20	0.770	0.780	0.750	0.760	0.760	7,820,000
2024-09-19	0.750	0.770	0.750	0.750	0.750	9,639,000
2024-09-18	0.780	0.800	0.750	0.750	0.750	15,264,000
2024-09-17	0.790	0.800	0.780	0.780	0.780	3,572,000
2024-09-16	0.790	0.790	0.770	0.790	0.790	1,525,000
2024-09-13	0.770	0.790	0.770	0.790	0.790	3,274,000
2024-09-12	0.770	0.780	0.750	0.760	0.760	14,564,000
2024-09-11	0.830	0.830	0.770	0.770	0.770	16,715,000
2024-09-10	0.830	0.840	0.820	0.830	0.830	17,088,000
2024-09-09	0.780	0.830	0.780	0.820	0.820	30,887,000
2024-09-06	0.770	0.790	0.770	0.780	0.780	7,339,000
2024-09-05	0.770	0.790	0.770	0.780	0.780	4,603,000
2024-09-04	0.780	0.790	0.760	0.780	0.780	6,818,000
2024-09-03	0.790	0.800	0.770	0.790	0.790	14,979,000
2024-09-02	0.770	0.800	0.770	0.790	0.790	17,151,000
2024-08-30	0.770	0.770	0.750	0.770	0.770	2,625,000
2024-08-29	0.760	0.770	0.750	0.770	0.770	6,174,000
2024-08-28	0.770	0.790	0.750	0.760	0.760	15,314,000
2024-08-27	0.720	0.790	0.720	0.770	0.770	28,649,000
2024-08-22	0.710	0.720	0.700	0.720	0.720	2,144,000
2024-08-21	0.720	0.720	0.700	0.710	0.710	5,081,000
2024-08-20	0.730	0.730	0.700	0.710	0.710	2,715,000
2024-08-19	0.730	0.740	0.720	0.730	0.730	1,040,000
2024-08-16	0.730	0.730	0.710	0.730	0.730	4,767,000
2024-08-15	0.730	0.740	0.720	0.730	0.730	2,517,000
2024-08-14	0.720	0.730	0.720	0.730	0.730	904,000
2024-08-13	0.710	0.730	0.710	0.720	0.720	3,303,000
2024-08-12	0.720	0.740	0.710	0.710	0.710	5,687,000
2024-08-09	0.690	0.710	0.690	0.710	0.710	7,513,000
2024-08-08	0.680	0.700	0.670	0.690	0.690	3,411,000
2024-08-07	0.680	0.690	0.670	0.680	0.680	1,139,000
2024-08-06	0.680	0.680	0.670	0.680	0.680	429,000
2024-08-05	0.680	0.690	0.660	0.680	0.680	3,670,000
2024-08-02	0.700	0.700	0.670	0.670	0.670	2,288,000

← NewerPage 9 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.