Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.580	0.610	0.570	0.600	0.506	2,598,000
2022-08-25	0.580	0.580	0.570	0.580	0.489	2,180,000
2022-08-24	0.580	0.600	0.580	0.590	0.498	914,000
2022-08-23	0.580	0.580	0.570	0.570	0.481	90,000
2022-08-22	0.580	0.600	0.570	0.580	0.489	3,150,000
2022-08-19	0.570	0.580	0.560	0.570	0.481	1,890,000
2022-08-18	0.570	0.580	0.570	0.580	0.489	72,000
2022-08-17	0.590	0.620	0.570	0.570	0.481	1,905,000
2022-08-16	0.580	0.610	0.580	0.610	0.514	328,000
2022-08-15	0.570	0.590	0.570	0.580	0.489	297,000
2022-08-12	0.610	0.610	0.570	0.590	0.498	3,034,000
2022-08-11	0.610	0.620	0.600	0.610	0.514	1,089,000
2022-08-10	0.620	0.620	0.600	0.620	0.523	204,000
2022-08-09	0.600	0.630	0.600	0.620	0.523	1,036,000
2022-08-08	0.610	0.610	0.580	0.610	0.514	3,570,000
2022-08-05	0.600	0.610	0.590	0.610	0.514	155,000
2022-08-04	0.590	0.620	0.590	0.620	0.523	3,487,000
2022-08-03	0.590	0.610	0.590	0.610	0.514	1,529,000
2022-08-02	0.600	0.620	0.590	0.610	0.514	1,528,000
2022-08-01	0.610	0.610	0.590	0.610	0.514	168,000
2022-07-29	0.620	0.620	0.590	0.610	0.514	2,033,000
2022-07-28	0.580	0.630	0.580	0.630	0.531	3,851,000
2022-07-27	0.580	0.590	0.570	0.590	0.498	1,148,000
2022-07-26	0.580	0.580	0.580	0.580	0.489	326,000
2022-07-25	0.590	0.600	0.570	0.590	0.498	947,000
2022-07-22	0.600	0.610	0.570	0.590	0.498	979,000
2022-07-21	0.590	0.590	0.570	0.580	0.489	2,893,000
2022-07-20	0.590	0.610	0.570	0.590	0.498	1,242,000
2022-07-19	0.580	0.600	0.550	0.600	0.506	1,924,000
2022-07-18	0.570	0.580	0.530	0.580	0.489	2,483,000
2022-07-15	0.560	0.570	0.560	0.570	0.481	527,000
2022-07-14	0.550	0.570	0.520	0.570	0.481	4,028,000
2022-07-13	0.540	0.540	0.540	0.540	0.455	12,000
2022-07-12	0.530	0.550	0.530	0.540	0.455	548,000
2022-07-11	0.550	0.550	0.530	0.550	0.464	1,485,000
2022-07-08	0.530	0.550	0.520	0.540	0.455	740,000
2022-07-07	0.550	0.560	0.530	0.530	0.447	627,000
2022-07-06	0.530	0.570	0.510	0.550	0.464	2,928,000
2022-07-05	0.520	0.530	0.520	0.530	0.447	202,000
2022-07-04	0.530	0.550	0.520	0.530	0.447	552,000
2022-07-01	0.540	0.550	0.530	0.530	0.447	124,000
2022-06-30	0.530	0.530	0.530	0.530	0.447	330,000
2022-06-29	0.550	0.560	0.540	0.550	0.464	192,000
2022-06-28	0.540	0.570	0.540	0.560	0.472	238,000
2022-06-27	0.550	0.550	0.540	0.540	0.455	121,000
2022-06-24	0.540	0.560	0.540	0.550	0.464	334,000
2022-06-23	0.540	0.560	0.530	0.530	0.447	1,194,000
2022-06-22	0.530	0.560	0.530	0.550	0.464	2,217,000
2022-06-21	0.530	0.540	0.520	0.540	0.455	190,000
2022-06-20	0.520	0.530	0.520	0.530	0.447	343,000
2022-06-17	0.530	0.560	0.530	0.550	0.464	1,082,000
2022-06-16	0.530	0.540	0.520	0.520	0.439	769,000
2022-06-15	0.530	0.540	0.520	0.520	0.439	365,000
2022-06-14	0.540	0.550	0.520	0.540	0.455	359,000
2022-06-13	0.530	0.540	0.530	0.540	0.455	250,000
2022-06-10	0.530	0.550	0.530	0.540	0.455	203,000
2022-06-09	0.530	0.550	0.530	0.530	0.447	217,000
2022-06-08	0.530	0.530	0.530	0.530	0.447	267,000
2022-06-07	0.540	0.540	0.530	0.540	0.455	1,180,000
2022-06-06	0.550	0.560	0.530	0.560	0.472	3,523,000

← NewerPage 17 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.