Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.460	0.460	0.460	0.460	0.388	20,000
2023-06-22	0.455	0.460	0.455	0.460	0.388	100,000
2023-06-21	0.460	0.460	0.455	0.460	0.388	50,000
2023-06-19	0.465	0.480	0.465	0.465	0.392	410,000
2023-06-16	0.465	0.475	0.465	0.475	0.401	400,000
2023-06-15	0.480	0.480	0.465	0.470	0.396	950,000
2023-06-14	0.490	0.510	0.485	0.485	0.409	770,000
2023-06-13	0.490	0.495	0.490	0.490	0.413	390,000
2023-06-09	0.490	0.490	0.490	0.490	0.413	500,000
2023-06-08	0.490	0.520	0.490	0.490	0.413	1,870,000
2023-06-07	0.490	0.490	0.485	0.485	0.409	330,000
2023-06-05	0.490	0.490	0.485	0.490	0.413	300,000
2023-06-02	0.480	0.495	0.480	0.495	0.417	350,000
2023-05-31	0.470	0.495	0.470	0.490	0.413	430,000
2023-05-30	0.475	0.500	0.475	0.485	0.409	940,000
2023-05-29	0.455	0.500	0.455	0.485	0.409	1,530,000
2023-05-26	0.455	0.475	0.455	0.475	0.401	1,040,000
2023-05-25	0.455	0.455	0.455	0.455	0.384	10,000
2023-05-24	0.455	0.470	0.450	0.465	0.392	960,000
2023-05-23	0.455	0.460	0.455	0.460	0.388	100,000
2023-05-22	0.460	0.460	0.455	0.455	0.384	580,000
2023-05-19	0.455	0.475	0.455	0.475	0.401	210,000
2023-05-18	0.440	0.475	0.435	0.460	0.388	1,960,000
2023-05-17	0.460	0.460	0.460	0.460	0.388	50,000
2023-05-15	0.460	0.460	0.460	0.460	0.388	200,000
2023-05-08	0.470	0.470	0.445	0.445	0.375	630,000
2023-05-04	0.470	0.470	0.470	0.470	0.396	50,000
2023-05-03	0.470	0.470	0.470	0.470	0.396	80,000
2023-05-02	0.460	0.485	0.460	0.485	0.409	650,000
2023-04-28	0.465	0.475	0.450	0.450	0.380	280,000
2023-04-27	0.460	0.470	0.460	0.460	0.388	650,000
2023-04-26	0.440	0.460	0.440	0.460	0.388	1,070,000
2023-04-20	0.430	0.455	0.430	0.455	0.384	140,000
2023-04-19	0.445	0.450	0.445	0.450	0.380	90,000
2023-04-18	0.435	0.435	0.435	0.435	0.367	60,000
2023-04-17	0.430	0.440	0.430	0.430	0.363	480,000
2023-04-14	0.430	0.430	0.430	0.430	0.363	260,000
2023-04-13	0.430	0.430	0.430	0.430	0.363	690,000
2023-04-12	0.440	0.440	0.440	0.440	0.371	20,000
2023-04-11	0.425	0.425	0.425	0.425	0.358	20,000
2023-04-05	0.420	0.435	0.420	0.435	0.367	70,000
2023-04-04	0.420	0.420	0.420	0.420	0.354	30,000
2023-03-29	0.425	0.425	0.420	0.420	0.354	50,000
2023-03-28	0.430	0.430	0.425	0.430	0.363	80,000
2023-03-24	0.425	0.425	0.420	0.420	0.354	50,000
2023-03-23	0.440	0.440	0.420	0.430	0.363	360,000
2023-03-22	0.445	0.450	0.440	0.440	0.371	270,000
2023-03-21	0.450	0.450	0.445	0.445	0.375	170,000
2023-03-17	0.455	0.455	0.450	0.450	0.380	550,000
2023-03-16	0.470	0.470	0.455	0.455	0.384	400,000
2023-03-15	0.470	0.470	0.455	0.455	0.384	60,000
2023-03-14	0.455	0.455	0.455	0.455	0.384	50,000
2023-03-13	0.460	0.475	0.460	0.460	0.388	230,000
2023-03-10	0.455	0.460	0.455	0.455	0.384	130,000
2023-03-09	0.460	0.460	0.455	0.455	0.384	50,000
2023-03-08	0.465	0.470	0.455	0.460	0.388	430,000
2023-03-07	0.460	0.460	0.460	0.460	0.388	6,000
2023-03-06	0.470	0.480	0.465	0.465	0.392	660,000
2023-03-03	0.465	0.465	0.460	0.460	0.388	50,000
2023-03-02	0.475	0.475	0.470	0.470	0.396	40,000

← NewerPage 14 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.