Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.455	0.455	0.455	0.455	0.384	190,000
2022-11-23	0.470	0.470	0.470	0.470	0.396	540,000
2022-11-22	0.470	0.470	0.460	0.460	0.388	320,000
2022-11-21	0.475	0.480	0.455	0.455	0.384	540,000
2022-11-18	0.460	0.475	0.455	0.470	0.396	1,260,000
2022-11-17	0.455	0.470	0.445	0.450	0.380	2,110,000
2022-11-16	0.460	0.465	0.460	0.465	0.392	50,000
2022-11-15	0.460	0.470	0.460	0.460	0.388	250,000
2022-11-14	0.450	0.450	0.450	0.450	0.380	260,000
2022-11-11	0.465	0.465	0.465	0.465	0.392	1,500,000
2022-11-10	0.460	0.460	0.460	0.460	0.388	290,000
2022-11-09	0.460	0.470	0.450	0.460	0.388	700,000
2022-11-08	0.465	0.480	0.455	0.480	0.405	810,000
2022-11-07	0.455	0.460	0.455	0.460	0.388	1,270,000
2022-11-04	0.450	0.470	0.450	0.460	0.388	1,510,000
2022-11-03	0.450	0.475	0.450	0.475	0.401	600,000
2022-11-02	0.460	0.460	0.445	0.460	0.388	1,430,000
2022-10-28	0.470	0.520	0.460	0.460	0.388	1,900,000
2022-10-27	0.475	0.475	0.475	0.475	0.401	10,000
2022-10-26	0.470	0.470	0.460	0.460	0.388	40,000
2022-10-25	0.480	0.480	0.455	0.460	0.388	1,510,000
2022-10-24	0.465	0.530	0.465	0.470	0.396	3,250,000
2022-10-21	0.460	0.460	0.460	0.460	0.388	190,000
2022-10-20	0.485	0.485	0.460	0.460	0.388	40,000
2022-10-19	0.460	0.460	0.460	0.460	0.388	180,000
2022-10-18	0.470	0.470	0.465	0.465	0.392	80,000
2022-10-17	0.475	0.510	0.475	0.475	0.401	60,000
2022-10-14	0.510	0.510	0.465	0.490	0.413	210,000
2022-10-13	0.465	0.465	0.465	0.465	0.392	480,000
2022-10-12	0.465	0.465	0.465	0.465	0.392	290,000
2022-10-11	0.480	0.520	0.475	0.475	0.401	120,000
2022-10-10	0.460	0.550	0.460	0.475	0.401	121,000
2022-10-07	0.490	0.580	0.490	0.500	0.422	170,000
2022-10-06	0.500	0.500	0.495	0.495	0.417	69,000
2022-10-05	0.500	0.510	0.500	0.500	0.422	266,000
2022-10-04	0.570	0.570	0.500	0.500	0.422	204,000
2022-10-03	0.530	0.530	0.500	0.500	0.422	236,000
2022-09-30	0.540	0.540	0.530	0.530	0.447	121,000
2022-09-29	0.550	0.550	0.540	0.540	0.455	5,000
2022-09-28	0.550	0.570	0.550	0.550	0.464	207,000
2022-09-27	0.560	0.560	0.550	0.550	0.464	361,000
2022-09-23	0.570	0.570	0.560	0.560	0.472	393,000
2022-09-22	0.570	0.580	0.570	0.570	0.481	50,000
2022-09-21	0.570	0.570	0.570	0.570	0.481	57,000
2022-09-20	0.570	0.590	0.570	0.590	0.498	164,000
2022-09-19	0.580	0.580	0.570	0.570	0.481	630,000
2022-09-16	0.580	0.590	0.580	0.590	0.498	61,000
2022-09-15	0.600	0.600	0.580	0.590	0.498	524,000
2022-09-14	0.590	0.600	0.580	0.590	0.498	233,000
2022-09-13	0.610	0.640	0.600	0.600	0.506	2,754,000
2022-09-12	0.610	0.630	0.590	0.630	0.531	8,702,000
2022-09-09	0.600	0.610	0.590	0.600	0.506	430,000
2022-09-08	0.580	0.610	0.580	0.610	0.514	378,000
2022-09-07	0.580	0.610	0.580	0.590	0.498	1,082,000
2022-09-06	0.580	0.590	0.580	0.590	0.498	40,000
2022-09-05	0.590	0.590	0.580	0.580	0.489	310,000
2022-09-02	0.610	0.620	0.590	0.600	0.506	91,000
2022-09-01	0.600	0.620	0.600	0.620	0.523	1,325,000
2022-08-31	0.600	0.600	0.600	0.600	0.506	14,000
2022-08-30	0.600	0.610	0.600	0.600	0.506	1,001,000

← NewerPage 16 of 20 · 1,172 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.