Roxas and Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 4.000 | 4.040 | 3.900 | 3.910 | 3.297 | 377,000 |
| 2024-10-04 | 4.100 | 4.100 | 3.980 | 3.980 | 3.356 | 280,000 |
| 2024-10-03 | 4.040 | 4.090 | 3.990 | 4.000 | 3.373 | 288,000 |
| 2024-10-02 | 4.000 | 4.160 | 4.000 | 4.010 | 3.382 | 1,239,000 |
| 2024-10-01 | 3.970 | 4.140 | 3.970 | 4.060 | 3.424 | 981,000 |
| 2024-09-30 | 4.110 | 4.110 | 3.880 | 3.970 | 3.348 | 226,000 |
| 2024-09-27 | 3.980 | 4.150 | 3.940 | 4.060 | 3.424 | 2,121,000 |
| 2024-09-26 | 3.650 | 4.000 | 3.610 | 3.960 | 3.339 | 1,684,000 |
| 2024-09-25 | 3.790 | 3.900 | 3.600 | 3.710 | 3.129 | 919,000 |
| 2024-09-24 | 3.800 | 3.940 | 3.730 | 3.790 | 3.196 | 624,000 |
| 2024-09-23 | 3.800 | 3.900 | 3.780 | 3.850 | 3.247 | 394,000 |
| 2024-09-20 | 3.960 | 3.960 | 3.760 | 3.810 | 3.213 | 1,406,000 |
| 2024-09-19 | 4.190 | 4.190 | 3.960 | 3.960 | 3.339 | 1,035,000 |
| 2024-09-18 | 4.120 | 4.200 | 4.030 | 4.190 | 3.533 | 9,004,000 |
| 2024-09-17 | 3.980 | 4.200 | 3.920 | 4.180 | 3.525 | 2,954,000 |
| 2024-09-16 | 4.140 | 4.140 | 3.960 | 3.960 | 3.339 | 810,000 |
| 2024-09-13 | 3.700 | 4.170 | 3.700 | 4.140 | 3.491 | 10,321,000 |
| 2024-09-12 | 4.010 | 4.010 | 3.700 | 3.700 | 3.120 | 1,452,000 |
| 2024-09-11 | 3.900 | 4.150 | 3.800 | 4.000 | 3.373 | 4,744,000 |
| 2024-09-10 | 3.630 | 3.880 | 3.450 | 3.870 | 3.263 | 7,454,000 |
| 2024-09-09 | 3.600 | 3.630 | 3.260 | 3.620 | 3.053 | 3,683,000 |
| 2024-09-06 | 3.400 | 3.580 | 3.320 | 3.570 | 3.010 | 8,394,000 |
| 2024-09-05 | 3.050 | 3.350 | 3.020 | 3.320 | 2.800 | 3,607,000 |
| 2024-09-04 | 2.970 | 3.100 | 2.970 | 3.100 | 2.614 | 1,361,000 |
| 2024-09-03 | 3.150 | 3.210 | 2.960 | 2.960 | 2.496 | 1,812,000 |
| 2024-09-02 | 2.810 | 3.140 | 2.760 | 3.100 | 2.614 | 2,100,000 |
| 2024-08-30 | 3.100 | 3.190 | 2.800 | 2.810 | 2.370 | 3,950,000 |
| 2024-08-29 | 3.500 | 3.700 | 3.010 | 3.010 | 2.538 | 5,646,000 |
| 2024-08-28 | 3.060 | 3.450 | 3.060 | 3.450 | 2.909 | 8,425,000 |
| 2024-08-27 | 3.000 | 3.090 | 2.950 | 3.050 | 2.572 | 1,608,000 |
| 2024-08-22 | 2.640 | 3.030 | 2.590 | 2.990 | 2.521 | 6,182,000 |
| 2024-08-21 | 2.670 | 2.670 | 2.560 | 2.600 | 2.193 | 264,000 |
| 2024-08-20 | 2.670 | 2.720 | 2.600 | 2.600 | 2.193 | 549,000 |
| 2024-08-19 | 2.950 | 2.950 | 2.660 | 2.660 | 2.243 | 860,000 |
| 2024-08-16 | 2.680 | 2.900 | 2.680 | 2.850 | 2.403 | 2,650,000 |
| 2024-08-15 | 2.540 | 2.680 | 2.420 | 2.660 | 2.243 | 1,039,000 |
| 2024-08-14 | 2.500 | 2.600 | 2.410 | 2.540 | 2.142 | 1,484,000 |
| 2024-08-13 | 2.730 | 2.730 | 2.510 | 2.560 | 2.159 | 1,518,000 |
| 2024-08-12 | 2.660 | 2.840 | 2.610 | 2.730 | 2.302 | 676,000 |
| 2024-08-09 | 2.870 | 2.980 | 2.600 | 2.710 | 2.285 | 1,725,000 |
| 2024-08-08 | 2.800 | 3.140 | 2.650 | 2.850 | 2.403 | 3,867,000 |
| 2024-08-07 | 2.190 | 2.850 | 2.180 | 2.800 | 2.361 | 2,797,000 |
| 2024-08-06 | 2.200 | 2.300 | 2.160 | 2.200 | 1.855 | 3,059,000 |
| 2024-08-05 | 2.350 | 2.380 | 2.160 | 2.190 | 1.847 | 1,092,000 |
| 2024-08-02 | 2.410 | 2.480 | 2.350 | 2.350 | 1.982 | 529,000 |
| 2024-08-01 | 2.410 | 2.590 | 2.400 | 2.400 | 2.024 | 1,199,000 |
| 2024-07-31 | 2.500 | 2.500 | 2.410 | 2.410 | 2.032 | 359,000 |
| 2024-07-30 | 2.540 | 2.750 | 2.410 | 2.470 | 2.083 | 1,445,000 |
| 2024-07-29 | 2.840 | 2.840 | 2.100 | 2.410 | 2.032 | 541,000 |
| 2024-07-26 | 2.780 | 2.780 | 2.600 | 2.620 | 2.209 | 291,000 |
| 2024-07-25 | 2.770 | 2.800 | 2.700 | 2.700 | 2.277 | 74,000 |
| 2024-07-23 | 2.720 | 2.860 | 2.700 | 2.770 | 2.336 | 805,000 |
| 2024-07-22 | 2.880 | 2.940 | 2.700 | 2.710 | 2.285 | 1,294,000 |
| 2024-07-19 | 2.920 | 2.960 | 2.890 | 2.900 | 2.446 | 1,176,000 |
| 2024-07-18 | 2.900 | 3.090 | 2.880 | 2.960 | 2.496 | 1,142,000 |
| 2024-07-17 | 3.090 | 3.230 | 2.900 | 2.910 | 2.454 | 5,534,000 |
| 2024-07-16 | 3.020 | 3.100 | 2.980 | 3.050 | 2.572 | 691,000 |
| 2024-07-15 | 3.130 | 3.230 | 2.970 | 3.020 | 2.547 | 1,336,000 |
| 2024-07-12 | 3.120 | 3.200 | 3.120 | 3.130 | 2.639 | 679,000 |
| 2024-07-11 | 3.180 | 3.250 | 3.100 | 3.130 | 2.639 | 816,000 |
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.