Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-02	2.680	2.730	2.570	2.630	2.218	781,000
2025-12-29	2.810	2.810	2.670	2.680	2.260	53,000
2025-12-26	2.750	2.880	2.730	2.770	2.336	28,000
2025-12-23	2.700	2.900	2.690	2.830	2.386	191,000
2025-12-22	2.820	2.820	2.720	2.720	2.294	10,000
2025-12-19	2.730	2.870	2.730	2.840	2.395	116,000
2025-12-18	2.740	2.820	2.740	2.810	2.370	25,000
2025-12-17	2.770	2.880	2.660	2.830	2.386	171,000
2025-12-16	2.680	2.900	2.680	2.780	2.344	164,000
2025-12-15	2.740	2.820	2.670	2.770	2.336	139,000
2025-12-12	2.780	2.930	2.720	2.830	2.386	189,000
2025-12-11	3.000	3.000	2.750	2.770	2.336	297,000
2025-12-10	2.810	3.040	2.740	3.000	2.530	170,000
2025-12-09	2.950	3.040	2.740	2.950	2.488	251,000
2025-12-05	3.120	3.200	2.900	3.050	2.572	1,487,000
2025-12-04	2.380	3.100	2.320	3.050	2.572	2,957,000
2025-12-03	2.150	2.700	2.150	2.370	1.999	1,154,000
2025-12-02	2.180	2.220	2.050	2.170	1.830	365,000
2025-12-01	2.090	2.260	2.090	2.180	1.838	73,000
2025-11-28	2.090	2.160	2.080	2.140	1.805	119,000
2025-11-27	2.240	2.240	2.060	2.090	1.762	1,891,000
2025-11-26	2.210	2.210	2.040	2.180	1.838	759,000
2025-11-25	2.230	2.400	2.070	2.230	1.881	260,000
2025-11-24	2.100	2.260	2.060	2.230	1.881	1,067,000
2025-11-21	2.270	2.270	2.110	2.130	1.796	160,000
2025-11-20	2.150	2.280	2.120	2.280	1.923	52,000
2025-11-19	2.160	2.290	2.120	2.150	1.813	109,000
2025-11-18	2.160	2.330	2.140	2.250	1.897	78,000
2025-11-17	2.200	2.330	2.160	2.300	1.940	105,000
2025-11-14	2.300	2.470	2.100	2.160	1.821	138,000
2025-11-13	2.450	2.450	2.400	2.400	2.024	3,000
2025-11-12	2.210	2.450	2.200	2.400	2.024	31,000
2025-11-11	2.520	2.520	2.220	2.360	1.990	197,000
2025-11-10	2.350	2.520	2.340	2.520	2.125	68,000
2025-11-07	2.500	2.500	2.350	2.460	2.074	259,000
2025-11-06	2.430	2.570	2.420	2.500	2.108	86,000
2025-11-05	2.430	2.560	2.430	2.510	2.117	41,000
2025-11-04	2.430	2.510	2.430	2.500	2.108	27,000
2025-11-03	2.570	2.570	2.420	2.530	2.133	130,000
2025-10-30	2.600	2.660	2.420	2.570	2.167	202,000
2025-10-29	2.420	2.720	2.420	2.690	2.268	55,000
2025-10-28	2.550	2.600	2.550	2.600	2.193	60,000
2025-10-27	2.420	2.560	2.370	2.550	2.150	107,000
2025-10-24	2.420	2.610	2.420	2.570	2.167	173,000
2025-10-23	2.530	2.670	2.480	2.590	2.184	301,000
2025-10-22	2.550	2.670	2.520	2.650	2.235	154,000
2025-10-21	2.680	2.690	2.590	2.590	2.184	251,000
2025-10-20	2.840	2.850	2.700	2.810	2.370	257,000
2025-10-17	2.780	2.850	2.750	2.840	2.395	188,000
2025-10-16	2.790	2.930	2.790	2.790	2.353	257,000
2025-10-15	2.800	2.990	2.750	2.800	2.361	218,000
2025-10-14	2.740	2.860	2.720	2.800	2.361	146,000
2025-10-13	2.820	2.880	2.800	2.800	2.361	133,000
2025-10-10	3.020	3.130	2.810	2.810	2.370	38,000
2025-10-09	3.120	3.320	3.000	3.100	2.614	648,000
2025-10-08	3.550	3.550	3.130	3.130	2.639	516,000
2025-10-07	3.520	3.610	3.510	3.550	2.994	82,000
2025-10-06	3.560	3.670	3.550	3.550	2.994	290,000
2025-10-03	3.610	3.720	3.550	3.560	3.002	225,000
2025-10-02	3.630	3.800	3.600	3.600	3.036	425,000

← NewerPage 4 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.