Roxas and Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.570	2.580	2.400	2.570	2.570	6,000
2026-10-15	2.350	2.740	2.310	2.450	2.450	129,000
2026-10-14	2.440	2.440	2.350	2.350	2.350	11,000
2026-10-13	2.380	2.440	2.340	2.440	2.440	132,000
2026-10-12	2.320	2.400	2.320	2.400	2.400	22,000
2026-10-09	2.300	2.450	2.300	2.350	2.350	156,000
2026-10-08	2.300	2.310	2.300	2.310	2.310	22,000
2026-10-07	2.250	2.340	2.250	2.320	2.320	16,000
2026-10-06	2.390	2.390	2.260	2.260	2.260	24,000
2026-10-05	2.270	2.500	2.270	2.270	2.270	78,000
2026-10-02	2.480	2.480	2.300	2.380	2.380	235,000
2026-10-01	2.600	2.600	2.400	2.430	2.430	295,000
2026-09-30	2.780	2.780	2.540	2.600	2.600	520,000
2026-09-29	3.230	3.380	3.140	3.190	2.690	567,000
2026-09-28	3.150	3.230	3.070	3.230	2.724	260,000
2026-09-25	3.040	3.270	3.000	3.120	2.631	488,000
2026-09-24	3.100	3.130	3.000	3.030	2.555	225,000
2026-09-23	3.000	3.140	2.950	3.090	2.606	101,000
2026-09-22	3.040	3.150	3.000	3.000	2.530	185,000
2026-09-21	3.360	3.360	2.990	2.990	2.521	625,000
2026-09-18	3.500	3.500	3.200	3.300	2.783	1,000,000
2026-09-17	2.420	3.420	2.420	3.280	2.766	2,923,000
2026-09-16	2.500	2.570	2.490	2.490	2.100	55,000
2026-09-15	2.580	2.580	2.580	2.580	2.176	7,000
2026-09-14	2.600	2.600	2.500	2.500	2.108	4,000
2026-09-11	2.600	2.600	2.500	2.590	2.184	32,000
2026-09-10	2.600	2.610	2.600	2.610	2.201	2,000
2026-09-09	2.610	2.610	2.500	2.500	2.108	62,000
2026-09-08	2.580	2.630	2.440	2.610	2.201	7,000
2026-09-07	2.640	2.640	2.570	2.590	2.184	44,000
2026-09-04	2.490	2.550	2.490	2.530	2.133	77,000
2026-09-02	2.400	2.510	2.400	2.510	2.117	26,000
2026-09-01	2.410	2.520	2.410	2.520	2.125	9,000
2026-08-28	2.480	2.520	2.480	2.520	2.125	8,000
2026-08-27	2.430	2.530	2.380	2.380	2.007	12,000
2026-08-26	2.530	2.550	2.420	2.420	2.041	65,000
2026-08-25	2.500	2.530	2.500	2.530	2.133	59,000
2026-08-24	2.480	2.530	2.450	2.530	2.133	14,000
2026-08-20	2.480	2.590	2.480	2.590	2.184	17,000
2026-08-19	2.600	2.600	2.480	2.480	2.091	33,000
2026-08-18	2.500	2.690	2.500	2.670	2.252	27,000
2026-08-17	2.570	2.700	2.300	2.500	2.108	63,000
2026-08-14	2.450	2.690	2.400	2.540	2.142	109,000
2026-08-13	2.180	2.710	2.180	2.400	2.024	214,000
2026-08-12	2.150	2.160	2.150	2.150	1.813	38,000
2026-08-11	2.280	2.280	2.150	2.260	1.906	424,000
2026-08-10	2.300	2.300	2.210	2.280	1.923	166,000
2026-08-07	2.300	2.300	2.240	2.240	1.889	63,000
2026-08-03	2.390	2.390	2.390	2.390	2.015	4,000
2026-07-31	2.360	2.390	2.360	2.390	2.015	30,000
2026-07-30	2.390	2.390	2.320	2.320	1.956	3,000
2026-07-29	2.390	2.390	2.390	2.390	2.015	4,000
2026-07-28	2.300	2.300	2.300	2.300	1.940	7,000
2026-07-27	2.330	2.330	2.330	2.330	1.965	4,000
2026-07-24	2.330	2.330	2.310	2.330	1.965	32,000
2026-07-23	2.450	2.450	2.310	2.350	1.982	51,000
2026-07-22	2.320	2.620	2.320	2.490	2.100	37,000
2026-07-21	2.260	2.300	2.260	2.300	1.940	21,000
2026-07-20	2.280	2.330	2.270	2.270	1.914	71,000
2026-07-17	2.380	2.390	2.300	2.300	1.940	99,000

Page 1 of 20 · 1,174 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.