Roxas and Co Inc historical data

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

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
2026-04-17	2.130	2.230	2.120	2.120	1.788	128,000
2026-04-16	2.300	2.300	2.090	2.240	1.889	137,000
2026-04-15	2.040	2.370	2.040	2.340	1.973	211,000
2026-04-13	2.020	2.030	2.020	2.020	1.703	11,000
2026-04-10	2.010	2.010	2.010	2.010	1.695	2,000
2026-04-08	2.030	2.030	2.000	2.000	1.687	272,000

← NewerPage 2 of 20 · 1,174 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.