Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 2.630 | 2.840 | 2.610 | 2.780 | 2.344 | 245,000 |
| 2025-01-07 | 2.710 | 2.710 | 2.630 | 2.630 | 2.218 | 168,000 |
| 2025-01-06 | 2.620 | 2.740 | 2.610 | 2.700 | 2.277 | 146,000 |
| 2025-01-03 | 2.690 | 2.750 | 2.600 | 2.750 | 2.319 | 106,000 |
| 2025-01-02 | 2.720 | 2.760 | 2.690 | 2.690 | 2.268 | 53,000 |
| 2024-12-27 | 2.700 | 2.850 | 2.620 | 2.720 | 2.294 | 100,000 |
| 2024-12-26 | 2.820 | 2.860 | 2.700 | 2.700 | 2.277 | 55,000 |
| 2024-12-23 | 2.760 | 2.790 | 2.760 | 2.760 | 2.327 | 21,000 |
| 2024-12-20 | 2.800 | 2.800 | 2.760 | 2.760 | 2.327 | 95,000 |
| 2024-12-19 | 2.800 | 2.810 | 2.800 | 2.800 | 2.361 | 10,000 |
| 2024-12-18 | 2.870 | 2.870 | 2.780 | 2.820 | 2.378 | 42,000 |
| 2024-12-17 | 2.810 | 2.810 | 2.800 | 2.800 | 2.361 | 24,000 |
| 2024-12-16 | 2.860 | 2.890 | 2.830 | 2.830 | 2.386 | 88,000 |
| 2024-12-13 | 2.930 | 2.970 | 2.860 | 2.860 | 2.412 | 39,000 |
| 2024-12-12 | 2.970 | 2.970 | 2.840 | 2.850 | 2.403 | 18,000 |
| 2024-12-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.361 | 20,000 |
| 2024-12-09 | 3.080 | 3.080 | 2.790 | 2.790 | 2.353 | 687,000 |
| 2024-12-06 | 2.810 | 2.900 | 2.810 | 2.900 | 2.446 | 56,000 |
| 2024-12-05 | 2.910 | 2.990 | 2.900 | 2.990 | 2.521 | 182,000 |
| 2024-12-04 | 3.070 | 3.070 | 3.000 | 3.000 | 2.530 | 37,000 |
| 2024-12-03 | 3.030 | 3.030 | 3.000 | 3.030 | 2.555 | 33,000 |
| 2024-12-02 | 3.030 | 3.100 | 3.030 | 3.060 | 2.580 | 55,000 |
| 2024-11-29 | 3.180 | 3.180 | 3.030 | 3.030 | 2.555 | 6,781,000 |
| 2024-11-28 | 3.120 | 3.210 | 3.010 | 3.040 | 2.564 | 858,000 |
| 2024-11-27 | 3.140 | 3.140 | 2.990 | 3.120 | 2.631 | 284,000 |
| 2024-11-26 | 3.190 | 3.190 | 2.970 | 3.140 | 2.648 | 171,000 |
| 2024-11-25 | 3.100 | 3.200 | 2.800 | 3.090 | 2.606 | 171,000 |
| 2024-11-22 | 3.190 | 3.190 | 3.090 | 3.190 | 2.690 | 113,000 |
| 2024-11-21 | 3.050 | 3.200 | 3.010 | 3.200 | 2.698 | 101,000 |
| 2024-11-20 | 3.110 | 3.220 | 3.100 | 3.120 | 2.631 | 81,000 |
| 2024-11-19 | 2.900 | 3.100 | 2.790 | 3.090 | 2.606 | 369,000 |
| 2024-11-18 | 3.010 | 3.010 | 2.930 | 2.940 | 2.479 | 166,000 |
| 2024-11-15 | 3.030 | 3.100 | 3.000 | 3.000 | 2.530 | 123,000 |
| 2024-11-14 | 3.100 | 3.110 | 3.030 | 3.030 | 2.555 | 52,000 |
| 2024-11-13 | 3.300 | 3.310 | 3.010 | 3.150 | 2.656 | 167,000 |
| 2024-11-12 | 3.330 | 3.480 | 3.310 | 3.310 | 2.791 | 262,000 |
| 2024-11-11 | 3.500 | 3.500 | 3.310 | 3.310 | 2.791 | 203,000 |
| 2024-11-08 | 3.460 | 3.520 | 3.440 | 3.450 | 2.909 | 45,000 |
| 2024-11-07 | 3.600 | 3.600 | 3.470 | 3.470 | 2.926 | 88,000 |
| 2024-11-06 | 3.550 | 3.570 | 3.460 | 3.570 | 3.010 | 141,000 |
| 2024-11-05 | 3.500 | 3.520 | 3.500 | 3.510 | 2.960 | 12,000 |
| 2024-11-04 | 3.460 | 3.580 | 3.420 | 3.580 | 3.019 | 252,000 |
| 2024-10-31 | 3.550 | 3.550 | 3.480 | 3.480 | 2.935 | 199,000 |
| 2024-10-30 | 3.550 | 3.550 | 3.540 | 3.550 | 2.994 | 39,000 |
| 2024-10-29 | 3.720 | 3.720 | 3.550 | 3.550 | 2.994 | 40,000 |
| 2024-10-28 | 3.750 | 3.750 | 3.700 | 3.700 | 3.120 | 80,000 |
| 2024-10-25 | 3.620 | 3.800 | 3.550 | 3.800 | 3.204 | 934,000 |
| 2024-10-24 | 3.580 | 3.650 | 3.550 | 3.620 | 3.053 | 136,000 |
| 2024-10-23 | 3.610 | 3.720 | 3.560 | 3.560 | 3.002 | 270,000 |
| 2024-10-22 | 3.730 | 3.730 | 3.530 | 3.650 | 3.078 | 1,472,000 |
| 2024-10-21 | 3.750 | 3.800 | 3.730 | 3.730 | 3.145 | 140,000 |
| 2024-10-18 | 3.790 | 3.920 | 3.750 | 3.750 | 3.162 | 160,000 |
| 2024-10-17 | 3.840 | 3.900 | 3.800 | 3.840 | 3.238 | 220,000 |
| 2024-10-16 | 3.870 | 3.870 | 3.770 | 3.770 | 3.179 | 146,000 |
| 2024-10-15 | 3.950 | 3.950 | 3.770 | 3.800 | 3.204 | 120,000 |
| 2024-10-14 | 3.730 | 3.950 | 3.730 | 3.770 | 3.179 | 185,000 |
| 2024-10-11 | 3.980 | 4.000 | 3.730 | 3.730 | 3.145 | 446,000 |
| 2024-10-10 | 4.100 | 4.110 | 3.970 | 3.980 | 3.356 | 316,000 |
| 2024-10-09 | 3.950 | 4.130 | 3.930 | 4.060 | 3.424 | 495,000 |
| 2024-10-08 | 3.920 | 4.000 | 3.890 | 4.000 | 3.373 | 416,000 |
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.