Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-06	2.030	2.030	2.030	2.030	1.712	2,000
2026-03-31	2.120	2.120	2.120	2.120	1.788	1,000
2026-03-30	2.040	2.140	2.010	2.140	1.805	102,000
2026-03-27	2.030	2.150	2.030	2.140	1.805	15,000
2026-03-26	2.080	2.150	2.080	2.150	1.813	136,000
2026-03-25	2.100	2.100	2.000	2.080	1.754	104,000
2026-03-24	2.020	2.130	2.020	2.130	1.796	52,000
2026-03-23	2.040	2.040	2.000	2.000	1.687	90,000
2026-03-19	2.100	2.160	2.030	2.030	1.712	74,000
2026-03-18	2.100	2.100	2.100	2.100	1.771	1,000
2026-03-17	2.150	2.150	2.040	2.100	1.771	313,000
2026-03-16	2.210	2.210	2.150	2.150	1.813	319,000
2026-03-13	2.280	2.280	2.230	2.230	1.881	388,000
2026-03-12	2.280	2.300	2.280	2.300	1.940	77,000
2026-03-10	2.360	2.390	2.350	2.350	1.982	13,000
2026-03-09	2.270	2.380	2.270	2.280	1.923	63,000
2026-03-06	2.380	2.380	2.250	2.250	1.897	21,000
2026-03-05	2.370	2.490	2.370	2.470	2.083	28,000
2026-03-04	2.430	2.580	2.390	2.390	2.015	133,000
2026-03-03	2.560	2.560	2.440	2.440	2.058	43,000
2026-03-02	2.520	2.610	2.420	2.530	2.133	199,000
2026-02-27	2.570	2.640	2.530	2.530	2.133	266,000
2026-02-26	2.670	2.670	2.580	2.620	2.209	115,000
2026-02-25	2.620	2.670	2.570	2.570	2.167	116,000
2026-02-24	2.570	2.670	2.550	2.570	2.167	32,000
2026-02-23	2.570	2.670	2.550	2.640	2.226	75,000
2026-02-20	2.670	2.670	2.570	2.580	2.176	50,000
2026-02-19	2.680	2.680	2.570	2.660	2.243	20,000
2026-02-18	2.540	2.690	2.540	2.680	2.260	30,000
2026-02-16	2.550	2.730	2.550	2.670	2.252	145,000
2026-02-13	2.680	2.780	2.490	2.700	2.277	153,000
2026-02-12	2.550	2.650	2.550	2.640	2.226	37,000
2026-02-11	2.420	2.650	2.420	2.600	2.193	212,000
2026-02-10	2.420	2.510	2.420	2.510	2.117	79,000
2026-02-09	2.440	2.510	2.440	2.510	2.117	65,000
2026-02-06	2.400	2.500	2.400	2.480	2.091	57,000
2026-02-05	2.400	2.480	2.400	2.480	2.091	171,000
2026-02-04	2.390	2.480	2.390	2.480	2.091	36,000
2026-02-03	2.370	2.420	2.370	2.420	2.041	62,000
2026-02-02	2.420	2.420	2.370	2.370	1.999	65,000
2026-01-30	2.390	2.420	2.390	2.420	2.041	32,000
2026-01-29	2.400	2.460	2.380	2.430	2.049	47,000
2026-01-28	2.360	2.490	2.360	2.390	2.015	54,000
2026-01-27	2.400	2.430	2.340	2.430	2.049	114,000
2026-01-26	2.440	2.500	2.300	2.400	2.024	376,000
2026-01-23	2.420	2.520	2.420	2.430	2.049	47,000
2026-01-22	2.430	2.470	2.430	2.470	2.083	101,000
2026-01-21	2.490	2.500	2.490	2.500	2.108	87,000
2026-01-20	2.480	2.480	2.430	2.430	2.049	78,000
2026-01-19	2.480	2.510	2.410	2.490	2.100	181,000
2026-01-16	2.520	2.530	2.480	2.480	2.091	233,000
2026-01-15	2.600	2.600	2.520	2.520	2.125	76,000
2026-01-14	2.500	2.650	2.500	2.650	2.235	284,000
2026-01-13	2.500	2.550	2.500	2.500	2.108	187,000
2026-01-12	2.500	2.570	2.460	2.500	2.108	427,000
2026-01-09	2.510	2.560	2.500	2.550	2.150	47,000
2026-01-08	2.530	2.590	2.500	2.590	2.184	376,000
2026-01-07	2.540	2.580	2.540	2.580	2.176	27,000
2026-01-06	2.560	2.630	2.520	2.540	2.142	174,000
2026-01-05	2.550	2.600	2.550	2.560	2.159	70,000

← NewerPage 3 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.