Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	2.170	2.580	2.100	2.330	1.965	5,740,000
2024-04-11	2.370	2.480	2.150	2.170	1.830	3,182,000
2024-04-08	2.510	2.780	2.350	2.350	1.982	15,776,000
2024-04-05	1.560	2.320	1.560	2.320	1.956	36,267,000
2024-04-04	1.620	1.740	1.550	1.550	1.307	9,052,000
2024-04-03	1.630	1.810	1.570	1.620	1.366	19,962,000
2024-04-02	1.520	1.900	1.400	1.620	1.366	30,272,000
2024-04-01	1.670	1.730	1.500	1.530	1.290	21,240,000
2024-03-27	1.730	1.850	1.710	1.710	1.442	11,835,000
2024-03-26	1.640	1.850	1.600	1.740	1.467	7,345,000
2024-03-25	2.000	2.090	1.560	1.630	1.375	11,561,000
2024-03-22	2.190	2.340	1.930	2.020	1.703	8,789,000
2024-03-21	2.710	2.840	2.200	2.200	1.855	14,332,000
2024-03-20	2.190	2.730	2.190	2.600	2.193	34,309,000
2024-03-19	2.020	2.280	1.920	2.190	1.847	41,704,000
2024-03-18	1.390	2.020	1.390	2.020	1.703	53,727,000
2024-03-15	1.430	1.500	1.250	1.350	1.138	30,042,000
2024-03-14	1.010	1.560	1.000	1.420	1.197	72,866,000
2024-03-13	0.920	1.150	0.800	1.040	0.877	38,693,000
2024-03-12	0.600	0.880	0.600	0.880	0.742	24,171,000
2024-03-11	0.610	0.620	0.590	0.590	0.498	1,056,000
2024-03-08	0.620	0.640	0.600	0.610	0.514	1,384,000
2024-03-07	0.650	0.660	0.600	0.610	0.514	3,135,000
2024-03-06	0.640	0.670	0.610	0.630	0.531	13,065,000
2024-03-05	0.600	0.660	0.590	0.650	0.548	10,125,000
2024-03-04	0.620	0.630	0.590	0.590	0.498	1,774,000
2024-03-01	0.580	0.660	0.580	0.620	0.523	6,309,000
2024-02-29	0.600	0.610	0.580	0.580	0.489	946,000
2024-02-28	0.590	0.620	0.590	0.600	0.506	626,000
2024-02-27	0.620	0.620	0.580	0.580	0.489	3,100,000
2024-02-26	0.630	0.650	0.610	0.610	0.514	2,155,000
2024-02-23	0.640	0.670	0.630	0.630	0.531	1,914,000
2024-02-22	0.670	0.670	0.630	0.640	0.540	5,863,000
2024-02-21	0.650	0.690	0.650	0.670	0.565	5,446,000
2024-02-20	0.600	0.670	0.600	0.640	0.540	91,176,000
2024-02-19	0.590	0.600	0.570	0.590	0.498	1,854,000
2024-02-16	0.590	0.610	0.580	0.590	0.498	1,730,000
2024-02-15	0.580	0.600	0.570	0.580	0.489	4,136,000
2024-02-14	0.590	0.600	0.570	0.570	0.481	4,361,000
2024-02-13	0.600	0.620	0.580	0.590	0.498	4,170,000
2024-02-12	0.570	0.650	0.560	0.590	0.498	16,815,000
2024-02-08	0.560	0.600	0.550	0.570	0.481	6,015,000
2024-02-07	0.540	0.570	0.530	0.560	0.472	6,761,000
2024-02-06	0.530	0.580	0.510	0.540	0.455	7,502,000
2024-02-05	0.530	0.570	0.510	0.520	0.439	10,254,000
2024-02-02	0.480	0.550	0.480	0.500	0.422	12,010,000
2024-02-01	0.425	0.500	0.425	0.470	0.396	11,610,000
2024-01-31	0.430	0.450	0.420	0.420	0.354	1,500,000
2024-01-30	0.420	0.430	0.415	0.415	0.350	410,000
2024-01-29	0.435	0.435	0.420	0.420	0.354	690,000
2024-01-26	0.425	0.425	0.420	0.420	0.354	450,000
2024-01-24	0.430	0.435	0.420	0.430	0.363	390,000
2024-01-23	0.435	0.450	0.430	0.440	0.371	70,000
2024-01-22	0.435	0.435	0.435	0.435	0.367	80,000
2024-01-19	0.430	0.475	0.430	0.430	0.363	3,250,000
2024-01-18	0.445	0.445	0.435	0.435	0.367	180,000
2024-01-17	0.440	0.440	0.435	0.435	0.367	70,000
2024-01-16	0.445	0.445	0.440	0.440	0.371	67,030,000
2024-01-15	0.420	0.470	0.420	0.470	0.396	90,000
2024-01-12	0.430	0.430	0.425	0.425	0.358	210,000

← NewerPage 11 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.5000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.