Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2.550 | 2.550 | 2.390 | 2.390 | 2.015 | 11,000 |
| 2026-07-13 | 2.620 | 2.740 | 2.550 | 2.550 | 2.150 | 20,000 |
| 2026-07-10 | 2.520 | 2.630 | 2.400 | 2.630 | 2.218 | 33,000 |
| 2026-07-09 | 2.590 | 2.590 | 2.590 | 2.590 | 2.184 | 4,000 |
| 2026-07-08 | 2.680 | 2.680 | 2.600 | 2.600 | 2.193 | 57,000 |
| 2026-07-07 | 2.600 | 2.790 | 2.600 | 2.750 | 2.319 | 80,000 |
| 2026-07-06 | 2.660 | 2.660 | 2.600 | 2.600 | 2.193 | 22,000 |
| 2026-07-03 | 2.660 | 2.660 | 2.600 | 2.660 | 2.243 | 13,000 |
| 2026-07-02 | 2.600 | 2.600 | 2.600 | 2.600 | 2.193 | 64,000 |
| 2026-07-01 | 2.550 | 2.690 | 2.550 | 2.670 | 2.252 | 65,000 |
| 2026-06-30 | 2.490 | 2.710 | 2.490 | 2.650 | 2.235 | 161,000 |
| 2026-06-29 | 2.450 | 2.590 | 2.450 | 2.580 | 2.176 | 47,000 |
| 2026-06-24 | 2.560 | 2.560 | 2.560 | 2.560 | 2.159 | 58,000 |
| 2026-06-22 | 2.520 | 2.590 | 2.380 | 2.580 | 2.176 | 72,000 |
| 2026-06-19 | 2.520 | 2.530 | 2.360 | 2.520 | 2.125 | 17,000 |
| 2026-06-18 | 2.520 | 2.530 | 2.520 | 2.530 | 2.133 | 2,000 |
| 2026-06-17 | 2.340 | 2.520 | 2.340 | 2.440 | 2.058 | 10,000 |
| 2026-06-16 | 2.490 | 2.490 | 2.490 | 2.490 | 2.100 | 10,000 |
| 2026-06-15 | 2.530 | 2.530 | 2.270 | 2.490 | 2.100 | 82,000 |
| 2026-06-11 | 2.400 | 2.540 | 2.400 | 2.530 | 2.133 | 33,000 |
| 2026-06-10 | 2.350 | 2.590 | 2.350 | 2.400 | 2.024 | 132,000 |
| 2026-06-09 | 2.290 | 2.360 | 2.290 | 2.350 | 1.982 | 62,000 |
| 2026-06-08 | 2.320 | 2.330 | 2.310 | 2.310 | 1.948 | 7,000 |
| 2026-06-05 | 2.290 | 2.330 | 2.290 | 2.330 | 1.965 | 10,000 |
| 2026-06-04 | 2.300 | 2.300 | 2.300 | 2.300 | 1.940 | 14,000 |
| 2026-06-03 | 2.290 | 2.340 | 2.290 | 2.340 | 1.973 | 18,000 |
| 2026-06-01 | 2.260 | 2.360 | 2.260 | 2.300 | 1.940 | 46,000 |
| 2026-05-29 | 2.240 | 2.350 | 2.240 | 2.350 | 1.982 | 16,000 |
| 2026-05-28 | 2.240 | 2.350 | 2.230 | 2.350 | 1.982 | 52,000 |
| 2026-05-26 | 2.300 | 2.420 | 2.220 | 2.300 | 1.940 | 124,000 |
| 2026-05-25 | 2.280 | 2.310 | 2.260 | 2.300 | 1.940 | 67,000 |
| 2026-05-22 | 2.250 | 2.250 | 2.250 | 2.250 | 1.897 | 5,000 |
| 2026-05-21 | 2.330 | 2.330 | 2.320 | 2.320 | 1.956 | 33,000 |
| 2026-05-20 | 2.400 | 2.400 | 2.330 | 2.330 | 1.965 | 254,000 |
| 2026-05-19 | 2.420 | 2.460 | 2.400 | 2.450 | 2.066 | 168,000 |
| 2026-05-18 | 2.710 | 2.710 | 2.430 | 2.430 | 2.049 | 255,000 |
| 2026-05-15 | 2.760 | 2.760 | 2.680 | 2.680 | 2.260 | 6,000 |
| 2026-05-14 | 2.810 | 2.810 | 2.750 | 2.750 | 2.319 | 11,000 |
| 2026-05-13 | 2.850 | 2.850 | 2.750 | 2.750 | 2.319 | 129,000 |
| 2026-05-12 | 2.910 | 3.000 | 2.830 | 2.830 | 2.386 | 232,000 |
| 2026-05-11 | 2.900 | 3.070 | 2.900 | 2.960 | 2.496 | 178,000 |
| 2026-05-08 | 3.010 | 3.010 | 2.740 | 2.900 | 2.446 | 112,000 |
| 2026-05-07 | 2.930 | 3.100 | 2.900 | 3.020 | 2.547 | 232,000 |
| 2026-05-06 | 2.830 | 2.990 | 2.690 | 2.990 | 2.521 | 941,000 |
| 2026-05-05 | 2.800 | 2.860 | 2.650 | 2.830 | 2.386 | 293,000 |
| 2026-05-04 | 2.750 | 2.860 | 2.750 | 2.800 | 2.361 | 670,000 |
| 2026-04-30 | 2.160 | 2.740 | 2.160 | 2.730 | 2.302 | 720,000 |
| 2026-04-29 | 2.170 | 2.250 | 2.120 | 2.240 | 1.889 | 272,000 |
| 2026-04-28 | 2.120 | 2.120 | 2.110 | 2.110 | 1.779 | 10,000 |
| 2026-04-27 | 2.130 | 2.170 | 2.100 | 2.110 | 1.779 | 51,000 |
| 2026-04-24 | 2.080 | 2.230 | 2.080 | 2.180 | 1.838 | 217,000 |
| 2026-04-23 | 2.080 | 2.080 | 2.070 | 2.070 | 1.746 | 19,000 |
| 2026-04-22 | 2.160 | 2.160 | 2.080 | 2.080 | 1.754 | 106,000 |
| 2026-04-20 | 2.100 | 2.230 | 2.060 | 2.090 | 1.762 | 137,000 |
← NewerPage 2 of 2 · 114 trading days
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.