Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3.010 | 3.070 | 3.000 | 3.000 | 2.530 | 30,000 |
| 2025-07-07 | 3.020 | 3.040 | 3.000 | 3.000 | 2.530 | 23,000 |
| 2025-07-04 | 3.010 | 3.100 | 3.010 | 3.100 | 2.614 | 52,000 |
| 2025-07-03 | 3.010 | 3.070 | 3.000 | 3.010 | 2.538 | 119,000 |
| 2025-07-02 | 3.100 | 3.100 | 3.020 | 3.020 | 2.547 | 120,000 |
| 2025-07-01 | 3.050 | 3.110 | 3.050 | 3.050 | 2.572 | 43,000 |
| 2025-06-30 | 3.050 | 3.140 | 3.050 | 3.050 | 2.572 | 51,000 |
| 2025-06-27 | 3.100 | 3.150 | 3.050 | 3.120 | 2.631 | 212,000 |
| 2025-06-26 | 3.100 | 3.170 | 3.100 | 3.100 | 2.614 | 24,000 |
| 2025-06-25 | 3.140 | 3.190 | 3.010 | 3.060 | 2.580 | 234,000 |
| 2025-06-24 | 3.110 | 3.190 | 3.110 | 3.150 | 2.656 | 92,000 |
| 2025-06-23 | 3.080 | 3.180 | 3.080 | 3.140 | 2.648 | 35,000 |
| 2025-06-20 | 3.230 | 3.300 | 3.070 | 3.070 | 2.589 | 96,000 |
| 2025-06-19 | 3.320 | 3.320 | 3.230 | 3.290 | 2.774 | 35,000 |
| 2025-06-18 | 3.300 | 3.400 | 3.240 | 3.240 | 2.732 | 217,000 |
| 2025-06-17 | 3.230 | 3.320 | 3.230 | 3.310 | 2.791 | 15,000 |
| 2025-06-16 | 3.220 | 3.350 | 3.220 | 3.220 | 2.715 | 77,000 |
| 2025-06-13 | 3.240 | 3.350 | 3.230 | 3.230 | 2.724 | 39,000 |
| 2025-06-11 | 3.380 | 3.380 | 3.210 | 3.290 | 2.774 | 56,000 |
| 2025-06-10 | 3.480 | 3.500 | 3.250 | 3.300 | 2.783 | 618,000 |
| 2025-06-09 | 3.470 | 3.610 | 3.470 | 3.470 | 2.926 | 319,000 |
| 2025-06-05 | 3.470 | 3.580 | 3.450 | 3.460 | 2.918 | 274,000 |
| 2025-06-04 | 3.430 | 3.620 | 3.430 | 3.480 | 2.935 | 246,000 |
| 2025-06-03 | 3.410 | 3.480 | 3.410 | 3.430 | 2.892 | 63,000 |
| 2025-06-02 | 3.390 | 3.450 | 3.390 | 3.400 | 2.867 | 21,000 |
| 2025-05-30 | 3.380 | 3.450 | 3.380 | 3.380 | 2.850 | 22,000 |
| 2025-05-29 | 3.410 | 3.460 | 3.380 | 3.380 | 2.850 | 89,000 |
| 2025-05-28 | 3.460 | 3.560 | 3.400 | 3.400 | 2.867 | 135,000 |
| 2025-05-27 | 3.460 | 3.620 | 3.450 | 3.450 | 2.909 | 201,000 |
| 2025-05-26 | 3.410 | 3.500 | 3.400 | 3.450 | 2.909 | 16,000 |
| 2025-05-23 | 3.500 | 3.590 | 3.450 | 3.450 | 2.909 | 78,000 |
| 2025-05-22 | 3.420 | 3.630 | 3.420 | 3.490 | 2.943 | 74,000 |
| 2025-05-21 | 3.600 | 3.760 | 3.420 | 3.490 | 2.943 | 317,000 |
| 2025-05-20 | 3.780 | 3.860 | 3.640 | 3.650 | 3.078 | 265,000 |
| 2025-05-19 | 3.750 | 3.870 | 3.750 | 3.770 | 3.179 | 271,000 |
| 2025-05-16 | 3.830 | 3.890 | 3.730 | 3.820 | 3.221 | 653,000 |
| 2025-05-15 | 3.980 | 3.980 | 3.630 | 3.830 | 3.230 | 1,041,000 |
| 2025-05-14 | 4.010 | 4.120 | 3.800 | 3.980 | 3.356 | 2,823,000 |
| 2025-05-13 | 3.340 | 4.120 | 3.340 | 3.970 | 3.348 | 3,857,000 |
| 2025-05-09 | 2.850 | 3.500 | 2.790 | 3.300 | 2.783 | 2,637,000 |
| 2025-05-08 | 2.710 | 2.840 | 2.700 | 2.810 | 2.370 | 51,000 |
| 2025-05-07 | 2.690 | 2.800 | 2.690 | 2.710 | 2.285 | 12,000 |
| 2025-05-06 | 2.750 | 2.750 | 2.690 | 2.710 | 2.285 | 60,000 |
| 2025-05-05 | 2.800 | 2.800 | 2.720 | 2.750 | 2.319 | 46,000 |
| 2025-05-02 | 2.760 | 2.970 | 2.760 | 2.850 | 2.403 | 225,000 |
| 2025-04-30 | 2.760 | 2.760 | 2.680 | 2.700 | 2.277 | 70,000 |
| 2025-04-29 | 2.680 | 2.770 | 2.680 | 2.700 | 2.277 | 122,000 |
| 2025-04-28 | 2.790 | 2.790 | 2.680 | 2.680 | 2.260 | 171,000 |
| 2025-04-25 | 2.720 | 2.720 | 2.710 | 2.710 | 2.285 | 166,000 |
| 2025-04-24 | 2.690 | 2.790 | 2.680 | 2.680 | 2.260 | 99,000 |
| 2025-04-23 | 2.750 | 2.750 | 2.650 | 2.670 | 2.252 | 49,000 |
| 2025-04-22 | 2.970 | 2.970 | 2.710 | 2.710 | 2.285 | 284,000 |
| 2025-04-21 | 2.460 | 3.000 | 2.460 | 2.830 | 2.386 | 805,000 |
| 2025-04-16 | 2.460 | 2.460 | 2.400 | 2.410 | 2.032 | 11,000 |
| 2025-04-15 | 2.350 | 2.500 | 2.310 | 2.500 | 2.108 | 21,000 |
| 2025-04-14 | 2.450 | 2.480 | 2.450 | 2.460 | 2.074 | 31,000 |
| 2025-04-11 | 2.340 | 2.500 | 2.340 | 2.500 | 2.108 | 26,000 |
| 2025-04-10 | 2.290 | 2.600 | 2.290 | 2.340 | 1.973 | 174,000 |
| 2025-04-08 | 2.250 | 2.500 | 2.250 | 2.370 | 1.999 | 8,000 |
| 2025-04-07 | 2.620 | 2.620 | 2.400 | 2.400 | 2.024 | 334,000 |
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.