Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.540	0.550	0.520	0.540	0.455	2,656,000
2023-09-28	0.500	0.530	0.500	0.530	0.447	783,000
2023-09-27	0.510	0.520	0.500	0.510	0.430	657,000
2023-09-26	0.480	0.510	0.480	0.500	0.422	920,000
2023-09-25	0.455	0.520	0.455	0.520	0.439	2,440,000
2023-09-22	0.460	0.490	0.460	0.485	0.409	80,000
2023-09-21	0.475	0.490	0.470	0.490	0.413	1,370,000
2023-09-20	0.465	0.475	0.465	0.470	0.396	380,000
2023-09-19	0.445	0.445	0.445	0.445	0.375	40,000
2023-09-18	0.460	0.460	0.460	0.460	0.388	90,000
2023-09-15	0.450	0.470	0.450	0.460	0.388	730,000
2023-09-14	0.475	0.475	0.460	0.460	0.388	320,000
2023-09-12	0.445	0.480	0.445	0.480	0.405	900,000
2023-09-11	0.460	0.465	0.460	0.465	0.392	90,000
2023-09-08	0.435	0.475	0.430	0.475	0.401	210,000
2023-09-07	0.460	0.480	0.440	0.470	0.396	650,000
2023-09-06	0.460	0.460	0.460	0.460	0.388	190,000
2023-09-04	0.455	0.455	0.455	0.455	0.384	10,000
2023-09-01	0.465	0.465	0.455	0.455	0.384	780,000
2023-08-31	0.455	0.475	0.455	0.470	0.396	1,420,000
2023-08-30	0.435	0.465	0.425	0.450	0.380	2,310,000
2023-08-29	0.425	0.430	0.425	0.430	0.363	150,000
2023-08-22	0.420	0.435	0.420	0.430	0.363	300,000
2023-08-18	0.415	0.420	0.415	0.420	0.354	80,000
2023-08-17	0.420	0.420	0.420	0.420	0.354	70,000
2023-08-16	0.425	0.425	0.425	0.425	0.358	50,000
2023-08-15	0.430	0.430	0.430	0.430	0.363	50,000
2023-08-14	0.430	0.430	0.420	0.420	0.354	160,000
2023-08-11	0.460	0.460	0.460	0.460	0.388	80,000
2023-08-09	0.425	0.465	0.425	0.465	0.392	1,100,000
2023-08-08	0.435	0.435	0.425	0.425	0.358	600,000
2023-08-07	0.450	0.465	0.450	0.465	0.392	50,000
2023-08-04	0.435	0.435	0.430	0.430	0.363	210,000
2023-08-03	0.460	0.460	0.445	0.445	0.375	1,020,000
2023-08-02	0.465	0.470	0.460	0.470	0.396	740,000
2023-08-01	0.450	0.450	0.445	0.445	0.375	120,000
2023-07-31	0.465	0.465	0.460	0.460	0.388	20,000
2023-07-28	0.435	0.465	0.435	0.460	0.388	400,000
2023-07-27	0.435	0.435	0.430	0.435	0.367	980,000
2023-07-26	0.440	0.440	0.435	0.435	0.367	960,000
2023-07-25	0.450	0.455	0.435	0.435	0.367	230,000
2023-07-24	0.445	0.445	0.440	0.440	0.371	280,000
2023-07-21	0.460	0.460	0.460	0.460	0.388	50,000
2023-07-20	0.440	0.455	0.440	0.455	0.384	200,000
2023-07-18	0.475	0.475	0.445	0.460	0.388	70,000
2023-07-17	0.440	0.485	0.440	0.485	0.409	120,000
2023-07-14	0.455	0.455	0.455	0.455	0.384	280,000
2023-07-13	0.465	0.465	0.430	0.445	0.375	750,000
2023-07-12	0.460	0.460	0.460	0.460	0.388	30,000
2023-07-11	0.460	0.460	0.440	0.440	0.371	160,000
2023-07-10	0.465	0.465	0.465	0.465	0.392	50,000
2023-07-07	0.445	0.445	0.440	0.440	0.371	280,000
2023-07-06	0.460	0.460	0.460	0.460	0.388	340,000
2023-07-05	0.465	0.465	0.450	0.450	0.380	440,000
2023-07-04	0.475	0.475	0.475	0.475	0.401	340,000
2023-07-03	0.460	0.465	0.450	0.450	0.380	390,000
2023-06-30	0.460	0.460	0.460	0.460	0.388	120,000
2023-06-29	0.455	0.455	0.450	0.450	0.380	190,000
2023-06-27	0.460	0.460	0.460	0.460	0.388	10,000
2023-06-26	0.460	0.460	0.460	0.460	0.388	10,000

← NewerPage 13 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.