Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.670	0.670	0.640	0.650	0.548	1,258,000
2021-12-03	0.660	0.690	0.630	0.650	0.548	1,281,000
2021-12-02	0.680	0.690	0.660	0.670	0.565	446,000
2021-12-01	0.660	0.700	0.650	0.690	0.582	588,000
2021-11-29	0.680	0.700	0.670	0.680	0.573	622,000
2021-11-26	0.700	0.700	0.670	0.700	0.590	1,534,000
2021-11-25	0.700	0.720	0.700	0.700	0.590	450,000
2021-11-24	0.710	0.710	0.700	0.700	0.590	397,000
2021-11-23	0.700	0.730	0.700	0.710	0.599	1,618,000
2021-11-22	0.700	0.720	0.700	0.720	0.607	2,520,000
2021-11-19	0.730	0.730	0.700	0.720	0.607	2,034,000
2021-11-18	0.720	0.760	0.700	0.750	0.632	3,200,000
2021-11-17	0.740	0.770	0.710	0.750	0.632	6,506,000
2021-11-16	0.710	0.760	0.710	0.750	0.632	10,041,000
2021-11-15	0.700	0.750	0.700	0.720	0.607	989,000
2021-11-12	0.700	0.720	0.700	0.700	0.590	219,000
2021-11-11	0.700	0.730	0.700	0.720	0.607	248,000
2021-11-10	0.710	0.710	0.700	0.710	0.599	1,714,000
2021-11-09	0.720	0.730	0.710	0.720	0.607	1,033,000
2021-11-08	0.740	0.750	0.720	0.730	0.616	721,000
2021-11-05	0.720	0.750	0.720	0.750	0.632	1,363,000
2021-11-04	0.730	0.760	0.720	0.730	0.616	2,811,000
2021-11-03	0.730	0.740	0.720	0.730	0.616	1,399,000
2021-11-02	0.730	0.770	0.720	0.750	0.632	6,705,000
2021-10-29	0.740	0.750	0.730	0.740	0.624	561,000
2021-10-28	0.740	0.770	0.740	0.750	0.632	1,492,000
2021-10-27	0.750	0.750	0.740	0.740	0.624	720,000
2021-10-26	0.770	0.770	0.740	0.740	0.624	2,822,000
2021-10-25	0.770	0.790	0.760	0.780	0.658	639,000
2021-10-22	0.780	0.780	0.760	0.770	0.649	1,427,000
2021-10-21	0.770	0.790	0.760	0.760	0.641	767,000
2021-10-20	0.790	0.800	0.770	0.780	0.658	505,000
2021-10-19	0.790	0.800	0.770	0.770	0.649	885,000
2021-10-18	0.780	0.800	0.770	0.770	0.649	2,045,000
2021-10-15	0.770	0.800	0.770	0.780	0.658	968,000
2021-10-14	0.780	0.800	0.770	0.780	0.658	539,000

← NewerPage 20 of 20 · 1,176 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.