Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.560	0.580	0.560	0.560	0.472	1,204,000
2022-06-02	0.530	0.560	0.530	0.560	0.472	2,116,000
2022-06-01	0.560	0.560	0.530	0.560	0.472	1,456,000
2022-05-31	0.540	0.570	0.530	0.560	0.472	941,000
2022-05-30	0.540	0.560	0.530	0.540	0.455	1,815,000
2022-05-27	0.530	0.580	0.530	0.570	0.481	1,791,000
2022-05-26	0.520	0.550	0.520	0.550	0.464	318,000
2022-05-25	0.550	0.570	0.520	0.530	0.447	2,249,000
2022-05-24	0.590	0.590	0.560	0.560	0.472	2,102,000
2022-05-23	0.580	0.590	0.540	0.590	0.498	1,685,000
2022-05-20	0.550	0.600	0.530	0.580	0.489	2,700,000
2022-05-19	0.570	0.600	0.510	0.580	0.489	3,482,000
2022-05-18	0.520	0.680	0.510	0.590	0.498	9,379,000
2022-05-17	0.495	0.550	0.495	0.500	0.422	450,000
2022-05-16	0.590	0.590	0.480	0.495	0.417	422,000
2022-05-13	0.500	0.500	0.490	0.500	0.422	250,000
2022-05-12	0.495	0.500	0.490	0.495	0.417	1,087,000
2022-05-11	0.495	0.500	0.490	0.500	0.422	512,000
2022-05-10	0.495	0.500	0.495	0.500	0.422	909,000
2022-05-06	0.510	0.520	0.500	0.510	0.430	304,000
2022-05-05	0.530	0.540	0.500	0.520	0.439	417,000
2022-05-04	0.500	0.530	0.500	0.520	0.439	126,000
2022-05-02	0.530	0.530	0.495	0.500	0.422	591,000
2022-04-29	0.550	0.560	0.500	0.500	0.422	1,954,000
2022-04-28	0.560	0.570	0.550	0.560	0.472	1,097,000
2022-04-27	0.580	0.620	0.570	0.600	0.506	5,207,000
2022-04-26	0.580	0.590	0.580	0.590	0.498	7,000
2022-04-25	0.580	0.600	0.560	0.560	0.472	175,000
2022-04-22	0.610	0.610	0.610	0.610	0.514	276,000
2022-04-21	0.620	0.630	0.620	0.620	0.523	231,000
2022-04-20	0.580	0.630	0.580	0.620	0.523	786,000
2022-04-19	0.600	0.630	0.590	0.590	0.498	1,782,000
2022-04-18	0.580	0.600	0.580	0.600	0.506	70,000
2022-04-13	0.570	0.600	0.570	0.600	0.506	228,000
2022-04-12	0.570	0.630	0.570	0.570	0.481	1,142,000
2022-04-11	0.570	0.580	0.560	0.570	0.481	181,000
2022-04-08	0.590	0.590	0.570	0.580	0.489	311,000
2022-04-07	0.570	0.580	0.570	0.580	0.489	870,000
2022-04-06	0.570	0.570	0.560	0.560	0.472	131,000
2022-04-05	0.570	0.590	0.570	0.580	0.489	133,000
2022-04-04	0.570	0.590	0.570	0.590	0.498	392,000
2022-04-01	0.590	0.590	0.570	0.590	0.498	1,632,000
2022-03-31	0.570	0.570	0.560	0.570	0.481	307,000
2022-03-30	0.570	0.600	0.560	0.590	0.498	1,186,000
2022-03-29	0.580	0.590	0.480	0.550	0.464	3,111,000
2022-03-28	0.590	0.700	0.550	0.580	0.489	4,484,000
2022-03-25	0.580	0.600	0.570	0.600	0.506	1,536,000
2022-03-24	0.580	0.600	0.580	0.600	0.506	119,000
2022-03-23	0.620	0.620	0.560	0.590	0.498	2,500,000
2022-03-22	0.580	0.630	0.580	0.610	0.514	119,000
2022-03-21	0.600	0.640	0.590	0.590	0.498	1,488,000
2022-03-18	0.590	0.620	0.580	0.600	0.506	1,738,000
2022-03-17	0.620	0.710	0.590	0.600	0.506	3,043,000
2022-03-16	0.590	0.630	0.560	0.610	0.514	1,491,000
2022-03-15	0.610	0.650	0.580	0.610	0.514	1,856,000
2022-03-14	0.730	0.730	0.550	0.550	0.464	4,591,000
2022-03-11	0.680	0.730	0.680	0.730	0.616	799,000
2022-03-10	0.690	0.730	0.660	0.710	0.599	3,210,000
2022-03-09	0.710	0.710	0.680	0.700	0.590	478,000
2022-03-08	0.720	0.750	0.690	0.710	0.599	3,701,000

← NewerPage 18 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.