Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.475	0.475	0.470	0.470	0.396	40,000
2023-03-01	0.460	0.475	0.460	0.470	0.396	50,000
2023-02-28	0.480	0.485	0.455	0.455	0.384	200,000
2023-02-27	0.455	0.485	0.445	0.450	0.380	2,230,000
2023-02-23	0.455	0.470	0.450	0.455	0.384	1,770,000
2023-02-22	0.460	0.470	0.455	0.455	0.384	1,130,000
2023-02-21	0.460	0.465	0.455	0.455	0.384	150,000
2023-02-20	0.480	0.485	0.450	0.460	0.388	920,000
2023-02-17	0.495	0.495	0.480	0.480	0.405	570,000
2023-02-16	0.500	0.500	0.490	0.490	0.413	1,472,000
2023-02-15	0.510	0.530	0.500	0.500	0.422	773,000
2023-02-14	0.530	0.530	0.520	0.520	0.439	1,294,000
2023-02-13	0.560	0.560	0.520	0.530	0.447	985,000
2023-02-10	0.570	0.570	0.520	0.560	0.472	182,000
2023-02-09	0.540	0.560	0.530	0.530	0.447	452,000
2023-02-08	0.540	0.550	0.530	0.540	0.455	312,000
2023-02-07	0.550	0.550	0.530	0.540	0.455	400,000
2023-02-06	0.520	0.570	0.520	0.540	0.455	1,089,000
2023-02-03	0.560	0.560	0.510	0.520	0.439	930,000
2023-02-02	0.580	0.580	0.540	0.550	0.464	1,448,000
2023-02-01	0.550	0.580	0.540	0.580	0.489	1,480,000
2023-01-31	0.600	0.600	0.530	0.530	0.447	1,809,000
2023-01-30	0.550	0.650	0.520	0.580	0.489	4,301,000
2023-01-27	0.530	0.570	0.530	0.550	0.464	261,000
2023-01-26	0.540	0.590	0.540	0.570	0.481	1,210,000
2023-01-25	0.510	0.550	0.495	0.550	0.464	2,908,000
2023-01-24	0.480	0.550	0.480	0.520	0.439	1,755,000
2023-01-23	0.470	0.530	0.470	0.510	0.430	1,514,000
2023-01-20	0.470	0.500	0.470	0.500	0.422	880,000
2023-01-19	0.470	0.470	0.465	0.465	0.392	630,000
2023-01-18	0.480	0.480	0.460	0.465	0.392	1,430,000
2023-01-17	0.480	0.480	0.480	0.480	0.405	100,000
2023-01-16	0.480	0.485	0.475	0.480	0.405	275,000
2023-01-13	0.465	0.500	0.465	0.500	0.422	530,000
2023-01-12	0.460	0.490	0.460	0.490	0.413	590,000
2023-01-11	0.470	0.485	0.455	0.460	0.388	380,000
2023-01-10	0.460	0.465	0.460	0.465	0.392	370,000
2023-01-09	0.460	0.460	0.455	0.460	0.388	200,000
2023-01-06	0.465	0.465	0.460	0.460	0.388	210,000
2023-01-05	0.470	0.470	0.465	0.465	0.392	160,000
2023-01-04	0.470	0.470	0.470	0.470	0.396	240,000
2023-01-03	0.470	0.500	0.465	0.465	0.392	290,000
2022-12-28	0.470	0.475	0.470	0.475	0.401	60,000
2022-12-27	0.465	0.465	0.460	0.460	0.388	160,000
2022-12-23	0.470	0.470	0.465	0.465	0.392	160,000
2022-12-21	0.480	0.480	0.475	0.475	0.401	420,000
2022-12-20	0.460	0.475	0.460	0.475	0.401	60,000
2022-12-19	0.460	0.460	0.460	0.460	0.388	30,000
2022-12-16	0.470	0.470	0.470	0.470	0.396	300,000
2022-12-15	0.470	0.470	0.465	0.465	0.392	2,600,000
2022-12-13	0.460	0.460	0.460	0.460	0.388	50,000
2022-12-12	0.460	0.460	0.455	0.455	0.384	130,000
2022-12-09	0.460	0.480	0.455	0.480	0.405	760,000
2022-12-07	0.465	0.465	0.465	0.465	0.392	170,000
2022-12-05	0.475	0.510	0.465	0.470	0.396	90,000
2022-12-02	0.465	0.475	0.465	0.465	0.392	2,200,000
2022-12-01	0.460	0.460	0.460	0.460	0.388	330,000
2022-11-29	0.455	0.465	0.455	0.460	0.388	150,000
2022-11-28	0.470	0.470	0.460	0.460	0.388	100,000
2022-11-25	0.460	0.475	0.460	0.460	0.388	280,000

← NewerPage 15 of 20 · 1,176 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.