Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 3.650 | 3.740 | 3.610 | 3.610 | 3.044 | 193,000 |
| 2025-09-30 | 3.670 | 3.850 | 3.670 | 3.700 | 3.120 | 105,000 |
| 2025-09-29 | 3.860 | 3.860 | 3.670 | 3.820 | 3.221 | 343,000 |
| 2025-09-26 | 3.790 | 3.880 | 3.700 | 3.870 | 3.263 | 283,000 |
| 2025-09-25 | 3.770 | 3.890 | 3.770 | 3.850 | 3.247 | 19,000 |
| 2025-09-24 | 3.810 | 3.840 | 3.760 | 3.760 | 3.171 | 282,000 |
| 2025-09-23 | 3.820 | 3.890 | 3.820 | 3.840 | 3.238 | 87,000 |
| 2025-09-22 | 3.820 | 3.920 | 3.820 | 3.860 | 3.255 | 441,000 |
| 2025-09-19 | 3.810 | 3.900 | 3.810 | 3.870 | 3.263 | 275,000 |
| 2025-09-18 | 3.770 | 3.920 | 3.760 | 3.900 | 3.289 | 505,000 |
| 2025-09-17 | 3.800 | 3.910 | 3.750 | 3.890 | 3.280 | 322,000 |
| 2025-09-16 | 3.800 | 3.910 | 3.760 | 3.870 | 3.263 | 171,000 |
| 2025-09-15 | 3.840 | 3.950 | 3.760 | 3.900 | 3.289 | 529,000 |
| 2025-09-12 | 3.830 | 3.920 | 3.830 | 3.850 | 3.247 | 209,000 |
| 2025-09-11 | 3.840 | 3.920 | 3.840 | 3.880 | 3.272 | 206,000 |
| 2025-09-10 | 3.830 | 3.940 | 3.830 | 3.890 | 3.280 | 239,000 |
| 2025-09-09 | 3.850 | 3.930 | 3.840 | 3.840 | 3.238 | 81,000 |
| 2025-09-08 | 3.920 | 3.940 | 3.850 | 3.860 | 3.255 | 86,000 |
| 2025-09-05 | 3.820 | 3.950 | 3.790 | 3.940 | 3.322 | 320,000 |
| 2025-09-04 | 3.830 | 3.850 | 3.780 | 3.830 | 3.230 | 249,000 |
| 2025-09-03 | 3.830 | 3.920 | 3.800 | 3.800 | 3.204 | 758,000 |
| 2025-09-02 | 3.850 | 3.930 | 3.830 | 3.840 | 3.238 | 154,000 |
| 2025-09-01 | 3.870 | 3.930 | 3.810 | 3.810 | 3.213 | 288,000 |
| 2025-08-29 | 3.900 | 3.970 | 3.870 | 3.900 | 3.289 | 271,000 |
| 2025-08-28 | 3.920 | 4.020 | 3.870 | 3.930 | 3.314 | 492,000 |
| 2025-08-27 | 3.990 | 4.020 | 3.970 | 3.980 | 3.356 | 456,000 |
| 2025-08-26 | 3.950 | 4.100 | 3.890 | 3.990 | 3.365 | 1,199,000 |
| 2025-08-22 | 3.860 | 3.970 | 3.860 | 3.920 | 3.306 | 663,000 |
| 2025-08-20 | 3.930 | 3.950 | 3.820 | 3.920 | 3.306 | 278,000 |
| 2025-08-19 | 3.840 | 3.950 | 3.710 | 3.890 | 3.280 | 1,753,000 |
| 2025-08-18 | 3.800 | 3.850 | 3.670 | 3.830 | 3.230 | 449,000 |
| 2025-08-15 | 3.760 | 3.850 | 3.750 | 3.780 | 3.188 | 470,000 |
| 2025-08-14 | 3.700 | 3.840 | 3.640 | 3.750 | 3.162 | 279,000 |
| 2025-08-13 | 3.730 | 3.800 | 3.610 | 3.740 | 3.154 | 187,000 |
| 2025-08-12 | 3.860 | 3.860 | 3.720 | 3.730 | 3.145 | 1,339,000 |
| 2025-08-11 | 3.520 | 3.870 | 3.520 | 3.820 | 3.221 | 926,000 |
| 2025-08-08 | 3.510 | 3.620 | 3.510 | 3.510 | 2.960 | 68,000 |
| 2025-08-07 | 3.620 | 3.690 | 3.470 | 3.540 | 2.985 | 1,093,000 |
| 2025-08-06 | 3.290 | 3.700 | 3.260 | 3.620 | 3.053 | 1,895,000 |
| 2025-08-05 | 3.240 | 3.280 | 3.150 | 3.270 | 2.758 | 344,000 |
| 2025-08-04 | 3.170 | 3.270 | 3.110 | 3.170 | 2.673 | 235,000 |
| 2025-08-01 | 3.190 | 3.290 | 3.150 | 3.260 | 2.749 | 280,000 |
| 2025-07-31 | 3.210 | 3.210 | 3.160 | 3.160 | 2.665 | 150,000 |
| 2025-07-30 | 3.230 | 3.230 | 3.120 | 3.210 | 2.707 | 35,000 |
| 2025-07-29 | 3.150 | 3.230 | 3.150 | 3.200 | 2.698 | 376,000 |
| 2025-07-28 | 3.290 | 3.310 | 3.130 | 3.200 | 2.698 | 651,000 |
| 2025-07-25 | 3.390 | 3.520 | 3.250 | 3.320 | 2.800 | 733,000 |
| 2025-07-24 | 3.300 | 3.600 | 3.230 | 3.390 | 2.859 | 425,000 |
| 2025-07-23 | 3.010 | 3.220 | 2.930 | 3.220 | 2.715 | 2,113,000 |
| 2025-07-22 | 3.020 | 3.050 | 2.880 | 2.920 | 2.462 | 449,000 |
| 2025-07-21 | 2.840 | 3.040 | 2.810 | 2.930 | 2.471 | 605,000 |
| 2025-07-18 | 2.830 | 2.970 | 2.760 | 2.830 | 2.386 | 250,000 |
| 2025-07-17 | 2.910 | 3.000 | 2.720 | 2.950 | 2.488 | 391,000 |
| 2025-07-16 | 2.950 | 3.040 | 2.820 | 2.830 | 2.386 | 578,000 |
| 2025-07-15 | 2.940 | 3.060 | 2.910 | 3.050 | 2.572 | 364,000 |
| 2025-07-14 | 2.980 | 2.980 | 2.940 | 2.940 | 2.479 | 16,000 |
| 2025-07-11 | 2.980 | 2.990 | 2.980 | 2.980 | 2.513 | 41,000 |
| 2025-07-10 | 3.010 | 3.100 | 2.910 | 2.980 | 2.513 | 100,000 |
| 2025-07-09 | 3.050 | 3.070 | 2.820 | 3.010 | 2.538 | 355,000 |
| 2025-07-08 | 3.010 | 3.070 | 3.000 | 3.000 | 2.530 | 30,000 |
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.