Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.425	0.430	0.425	0.430	0.363	210,000
2024-01-10	0.435	0.435	0.435	0.435	0.367	20,000
2024-01-09	0.435	0.435	0.430	0.430	0.363	210,000
2024-01-08	0.435	0.435	0.430	0.430	0.363	290,000
2024-01-05	0.445	0.450	0.435	0.435	0.367	990,000
2024-01-04	0.450	0.450	0.440	0.450	0.380	730,000
2024-01-03	0.455	0.455	0.450	0.450	0.380	500,000
2024-01-02	0.460	0.470	0.455	0.455	0.384	860,000
2023-12-29	0.495	0.495	0.455	0.480	0.405	530,000
2023-12-28	0.470	0.470	0.455	0.455	0.384	20,000
2023-12-27	0.460	0.475	0.460	0.475	0.401	7,260,000
2023-12-22	0.470	0.485	0.460	0.485	0.409	290,000
2023-12-21	0.470	0.490	0.460	0.490	0.413	370,000
2023-12-20	0.470	0.495	0.470	0.490	0.413	230,000
2023-12-19	0.465	0.495	0.465	0.495	0.417	340,000
2023-12-18	0.465	0.465	0.465	0.465	0.392	20,000
2023-12-15	0.465	0.495	0.450	0.490	0.413	450,000
2023-12-13	0.480	0.495	0.480	0.495	0.417	100,000
2023-12-12	0.465	0.495	0.465	0.495	0.417	74,000
2023-12-11	0.470	0.500	0.470	0.500	0.422	190,000
2023-12-07	0.465	0.485	0.465	0.480	0.405	120,000
2023-12-06	0.470	0.500	0.470	0.475	0.401	280,000
2023-12-05	0.480	0.500	0.465	0.500	0.422	256,000
2023-12-04	0.450	0.500	0.450	0.500	0.422	98,000
2023-12-01	0.500	0.500	0.500	0.500	0.422	20,000
2023-11-30	0.490	0.495	0.465	0.490	0.413	240,000
2023-11-29	0.510	0.510	0.455	0.470	0.396	720,000
2023-11-28	0.480	0.510	0.465	0.510	0.430	290,000
2023-11-24	0.490	0.490	0.490	0.490	0.413	13,000
2023-11-23	0.520	0.530	0.520	0.520	0.439	288,000
2023-11-22	0.510	0.510	0.500	0.500	0.422	69,000
2023-11-16	0.460	0.550	0.460	0.550	0.464	189,000
2023-11-15	0.500	0.510	0.500	0.510	0.430	50,000
2023-11-14	0.460	0.490	0.455	0.490	0.413	920,000
2023-11-13	0.445	0.510	0.445	0.480	0.405	900,000
2023-11-10	0.480	0.495	0.480	0.490	0.413	408,000
2023-11-09	0.480	0.500	0.480	0.500	0.422	17,000
2023-11-08	0.480	0.500	0.480	0.500	0.422	33,000
2023-11-07	0.480	0.500	0.480	0.500	0.422	160,000
2023-11-06	0.490	0.510	0.480	0.510	0.430	119,000
2023-11-03	0.420	0.520	0.420	0.520	0.439	190,000
2023-10-31	0.460	0.460	0.460	0.460	0.388	100,000
2023-10-27	0.495	0.500	0.480	0.500	0.422	530,000
2023-10-26	0.490	0.495	0.490	0.495	0.417	140,000
2023-10-25	0.500	0.500	0.495	0.495	0.417	60,000
2023-10-20	0.495	0.495	0.495	0.495	0.417	85,000
2023-10-19	0.510	0.510	0.495	0.500	0.422	1,523,000
2023-10-18	0.530	0.550	0.510	0.510	0.430	756,000
2023-10-17	0.530	0.530	0.520	0.530	0.447	342,000
2023-10-16	0.520	0.550	0.520	0.540	0.455	675,000
2023-10-13	0.530	0.530	0.530	0.530	0.447	1,000
2023-10-12	0.520	0.560	0.520	0.540	0.455	951,000
2023-10-11	0.530	0.560	0.520	0.550	0.464	903,000
2023-10-10	0.530	0.560	0.530	0.550	0.464	663,000
2023-10-09	0.520	0.560	0.520	0.540	0.455	303,000
2023-10-06	0.540	0.540	0.540	0.540	0.455	214,000
2023-10-05	0.520	0.550	0.520	0.550	0.464	99,000
2023-10-04	0.560	0.560	0.520	0.520	0.439	600,000
2023-10-03	0.560	0.570	0.520	0.570	0.481	700,000
2023-10-02	0.540	0.550	0.500	0.550	0.464	44,240,000

← NewerPage 12 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.