Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.700	0.780	0.680	0.720	0.607	5,963,000
2022-03-04	0.680	0.710	0.660	0.690	0.582	1,045,000
2022-03-03	0.680	0.720	0.660	0.720	0.607	3,432,000
2022-03-02	0.640	0.710	0.620	0.700	0.590	12,828,000
2022-03-01	0.640	0.660	0.620	0.640	0.540	1,918,000
2022-02-28	0.640	0.650	0.640	0.650	0.548	46,000
2022-02-24	0.670	0.670	0.640	0.640	0.540	25,000
2022-02-23	0.640	0.680	0.640	0.680	0.573	4,000
2022-02-22	0.640	0.720	0.630	0.660	0.557	2,681,000
2022-02-21	0.650	0.670	0.640	0.640	0.540	472,000
2022-02-18	0.650	0.660	0.650	0.650	0.548	1,323,000
2022-02-17	0.640	0.640	0.640	0.640	0.540	163,000
2022-02-16	0.650	0.650	0.640	0.650	0.548	88,000
2022-02-15	0.640	0.660	0.630	0.660	0.557	1,660,000
2022-02-14	0.660	0.670	0.640	0.640	0.540	3,067,000
2022-02-11	0.650	0.650	0.650	0.650	0.548	97,000
2022-02-10	0.660	0.660	0.640	0.660	0.557	1,750,000
2022-02-09	0.670	0.690	0.660	0.660	0.557	958,000
2022-02-08	0.660	0.670	0.660	0.660	0.557	109,000
2022-02-07	0.660	0.700	0.660	0.670	0.565	2,781,000
2022-02-04	0.650	0.660	0.650	0.650	0.548	400,000
2022-02-03	0.650	0.660	0.640	0.660	0.557	1,633,000
2022-02-02	0.650	0.670	0.630	0.650	0.548	1,858,000
2022-01-31	0.670	0.680	0.650	0.680	0.573	168,000
2022-01-28	0.650	0.670	0.640	0.660	0.557	1,947,000
2022-01-27	0.650	0.670	0.640	0.650	0.548	2,225,000
2022-01-26	0.650	0.670	0.650	0.670	0.565	74,000
2022-01-25	0.690	0.690	0.660	0.660	0.557	3,721,000
2022-01-24	0.640	0.690	0.630	0.670	0.565	5,697,000
2022-01-21	0.650	0.650	0.650	0.650	0.548	112,000
2022-01-20	0.670	0.680	0.660	0.660	0.557	980,000
2022-01-19	0.660	0.680	0.650	0.650	0.548	336,000
2022-01-18	0.650	0.670	0.650	0.660	0.557	2,543,000
2022-01-17	0.650	0.680	0.650	0.650	0.548	2,108,000
2022-01-14	0.650	0.660	0.620	0.650	0.548	3,908,000
2022-01-13	0.650	0.670	0.640	0.660	0.557	1,743,000
2022-01-12	0.630	0.650	0.630	0.650	0.548	844,000
2022-01-11	0.630	0.640	0.610	0.630	0.531	1,943,000
2022-01-10	0.650	0.670	0.640	0.640	0.540	1,401,000
2022-01-07	0.630	0.650	0.630	0.630	0.531	1,570,000
2022-01-06	0.660	0.660	0.640	0.640	0.540	2,012,000
2022-01-05	0.650	0.680	0.650	0.670	0.565	943,000
2022-01-03	0.650	0.670	0.630	0.650	0.548	2,125,000
2021-12-31	0.660	0.660	0.630	0.650	0.548	2,077,000
2021-12-29	0.680	0.680	0.660	0.660	0.557	985,000
2021-12-28	0.680	0.680	0.640	0.660	0.557	3,085,000
2021-12-27	0.650	0.730	0.650	0.680	0.573	5,291,000
2021-12-24	0.620	0.650	0.620	0.650	0.548	1,907,000
2021-12-23	0.620	0.640	0.620	0.640	0.540	2,292,000
2021-12-22	0.630	0.650	0.620	0.650	0.548	2,084,000
2021-12-21	0.640	0.660	0.630	0.630	0.531	2,739,000
2021-12-20	0.620	0.630	0.620	0.630	0.531	3,221,000
2021-12-17	0.630	0.630	0.620	0.620	0.523	267,000
2021-12-16	0.620	0.640	0.620	0.620	0.523	522,000
2021-12-15	0.650	0.660	0.630	0.660	0.557	947,000
2021-12-14	0.650	0.650	0.640	0.640	0.540	600,000
2021-12-13	0.640	0.640	0.640	0.640	0.540	8,000
2021-12-10	0.620	0.660	0.620	0.640	0.540	609,000
2021-12-09	0.630	0.650	0.630	0.630	0.531	1,283,000
2021-12-07	0.640	0.680	0.630	0.630	0.531	1,040,000

← NewerPage 19 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.