Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	2.540	2.700	2.470	2.580	2.176	266,000
2025-04-03	2.550	2.560	2.440	2.540	2.142	40,000
2025-04-02	2.490	2.550	2.490	2.550	2.150	77,000
2025-03-31	2.500	2.500	2.400	2.410	2.032	13,000
2025-03-28	2.460	2.530	2.400	2.400	2.024	7,000
2025-03-27	2.420	2.420	2.410	2.410	2.032	9,000
2025-03-26	2.530	2.570	2.520	2.520	2.125	103,000
2025-03-25	2.400	2.540	2.390	2.410	2.032	81,000
2025-03-24	2.500	2.510	2.400	2.400	2.024	30,000
2025-03-21	2.500	2.650	2.400	2.450	2.066	107,000
2025-03-20	2.490	2.790	2.410	2.580	2.176	415,000
2025-03-19	2.450	2.480	2.380	2.400	2.024	76,000
2025-03-18	2.380	2.490	2.380	2.490	2.100	32,000
2025-03-17	2.350	2.520	2.250	2.500	2.108	335,000
2025-03-14	2.290	2.350	2.290	2.350	1.982	17,000
2025-03-13	2.310	2.310	2.290	2.310	1.948	56,000
2025-03-12	2.300	2.350	2.300	2.300	1.940	19,000
2025-03-11	2.290	2.290	2.220	2.220	1.872	159,000
2025-03-10	2.320	2.330	2.290	2.290	1.931	39,000
2025-03-07	2.220	2.260	2.170	2.230	1.881	240,000
2025-03-06	2.300	2.300	2.230	2.240	1.889	67,000
2025-03-05	2.340	2.340	2.250	2.310	1.948	19,000
2025-03-04	2.220	2.380	2.220	2.250	1.897	43,000
2025-03-03	2.290	2.470	2.230	2.230	1.881	100,000
2025-02-28	2.380	2.480	2.310	2.310	1.948	78,000
2025-02-27	2.300	2.400	2.290	2.290	1.931	60,000
2025-02-26	2.320	2.330	2.320	2.320	1.956	51,000
2025-02-25	2.320	2.490	2.320	2.320	1.956	65,000
2025-02-24	2.350	2.500	2.270	2.320	1.956	77,000
2025-02-21	2.340	2.340	2.260	2.330	1.965	225,000
2025-02-20	2.350	2.350	2.290	2.290	1.931	16,000
2025-02-19	2.300	2.350	2.280	2.280	1.923	8,000
2025-02-18	2.370	2.390	2.280	2.290	1.931	62,000
2025-02-17	2.390	2.390	2.230	2.370	1.999	98,000
2025-02-14	2.590	2.600	2.400	2.400	2.024	89,000
2025-02-13	2.400	2.570	2.370	2.430	2.049	399,000
2025-02-12	2.480	2.590	2.400	2.400	2.024	41,000
2025-02-11	2.450	2.530	2.370	2.440	2.058	353,000
2025-02-10	2.460	2.510	2.380	2.380	2.007	35,000
2025-02-07	2.430	2.520	2.370	2.470	2.083	234,000
2025-02-06	2.350	2.400	2.350	2.400	2.024	36,000
2025-02-05	2.450	2.450	2.400	2.400	2.024	688,000
2025-02-04	2.420	2.450	2.350	2.450	2.066	298,000
2025-02-03	2.430	2.450	2.410	2.450	2.066	257,000
2025-01-31	2.700	2.700	2.310	2.320	1.956	1,294,000
2025-01-30	2.840	2.840	2.700	2.750	2.319	30,000
2025-01-28	2.850	2.850	2.700	2.760	2.327	52,000
2025-01-27	2.770	2.860	2.770	2.860	2.412	31,000
2025-01-24	2.880	2.990	2.710	2.770	2.336	165,000
2025-01-23	3.050	3.050	2.870	2.880	2.429	75,000
2025-01-22	2.880	3.080	2.850	3.020	2.547	312,000
2025-01-21	2.940	2.940	2.870	2.880	2.429	46,000
2025-01-20	2.940	2.950	2.920	2.920	2.462	24,000
2025-01-17	2.990	3.130	2.860	3.030	2.555	208,000
2025-01-16	3.090	3.090	2.880	3.020	2.547	193,000
2025-01-15	2.920	3.120	2.850	3.090	2.606	314,000
2025-01-14	3.150	3.400	2.830	2.980	2.513	457,000
2025-01-13	2.840	3.220	2.710	3.070	2.589	1,052,000
2025-01-10	2.850	2.870	2.700	2.720	2.294	46,000
2025-01-09	2.700	2.890	2.660	2.800	2.361	163,000

← NewerPage 7 of 20 · 1,175 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.