Transpacific Broadband Group International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.330	0.340	0.330	0.330	0.330	1,410,000
2022-04-07	0.335	0.340	0.330	0.330	0.330	1,940,000
2022-04-06	0.340	0.340	0.330	0.330	0.330	3,070,000
2022-04-05	0.345	0.345	0.330	0.335	0.335	3,690,000
2022-04-04	0.350	0.355	0.340	0.340	0.340	4,670,000
2022-04-01	0.365	0.375	0.345	0.345	0.345	34,290,000
2022-03-31	0.335	0.350	0.330	0.350	0.350	8,420,000
2022-03-30	0.330	0.340	0.325	0.335	0.335	4,720,000
2022-03-29	0.325	0.330	0.320	0.325	0.325	2,190,000
2022-03-28	0.330	0.335	0.325	0.330	0.330	3,820,000
2022-03-25	0.335	0.345	0.325	0.335	0.335	5,120,000
2022-03-24	0.355	0.355	0.335	0.335	0.335	5,400,000
2022-03-23	0.350	0.365	0.350	0.350	0.350	14,590,000
2022-03-22	0.350	0.350	0.330	0.335	0.335	7,840,000
2022-03-21	0.335	0.335	0.325	0.330	0.330	2,150,000
2022-03-18	0.325	0.335	0.325	0.335	0.335	4,180,000
2022-03-17	0.320	0.325	0.320	0.320	0.320	1,820,000
2022-03-16	0.310	0.320	0.310	0.315	0.315	2,220,000
2022-03-15	0.305	0.320	0.300	0.310	0.310	6,100,000
2022-03-14	0.330	0.330	0.300	0.305	0.305	13,660,000
2022-03-11	0.330	0.340	0.330	0.330	0.330	4,430,000
2022-03-10	0.350	0.350	0.330	0.330	0.330	5,760,000
2022-03-09	0.330	0.350	0.330	0.330	0.330	12,220,000
2022-03-08	0.340	0.345	0.330	0.335	0.335	6,550,000
2022-03-07	0.360	0.360	0.340	0.340	0.340	11,690,000
2022-03-04	0.360	0.370	0.360	0.360	0.360	3,670,000
2022-03-03	0.375	0.380	0.360	0.365	0.365	10,530,000
2022-03-02	0.375	0.410	0.365	0.370	0.370	81,090,000
2022-03-01	0.335	0.355	0.335	0.350	0.350	5,500,000
2022-02-28	0.340	0.360	0.330	0.330	0.330	6,260,000
2022-02-24	0.375	0.380	0.335	0.335	0.335	17,260,000
2022-02-23	0.365	0.370	0.355	0.370	0.370	8,380,000
2022-02-22	0.380	0.380	0.365	0.365	0.365	6,740,000
2022-02-21	0.390	0.395	0.380	0.380	0.380	5,390,000
2022-02-18	0.390	0.405	0.390	0.390	0.390	1,930,000
2022-02-17	0.405	0.410	0.390	0.390	0.390	5,440,000
2022-02-16	0.410	0.410	0.395	0.405	0.405	4,250,000
2022-02-15	0.390	0.410	0.385	0.395	0.395	8,810,000
2022-02-14	0.385	0.390	0.380	0.390	0.390	2,420,000
2022-02-11	0.380	0.405	0.375	0.395	0.395	11,190,000
2022-02-10	0.410	0.410	0.380	0.380	0.380	20,330,000
2022-02-09	0.410	0.420	0.405	0.410	0.410	6,290,000
2022-02-08	0.430	0.435	0.410	0.410	0.410	9,980,000
2022-02-07	0.405	0.435	0.405	0.425	0.425	18,410,000
2022-02-04	0.415	0.435	0.405	0.405	0.405	61,860,000
2022-02-03	0.370	0.410	0.370	0.400	0.400	41,430,000
2022-02-02	0.375	0.380	0.355	0.355	0.355	11,080,000
2022-01-31	0.375	0.390	0.375	0.375	0.375	10,410,000
2022-01-28	0.380	0.405	0.365	0.375	0.375	34,360,000
2022-01-27	0.340	0.380	0.340	0.365	0.365	23,650,000
2022-01-26	0.335	0.360	0.330	0.345	0.345	5,980,000
2022-01-25	0.340	0.350	0.335	0.345	0.345	1,850,000
2022-01-24	0.360	0.360	0.340	0.350	0.350	5,640,000
2022-01-21	0.345	0.365	0.345	0.355	0.355	14,750,000
2022-01-20	0.330	0.350	0.330	0.345	0.345	9,130,000
2022-01-19	0.335	0.345	0.330	0.330	0.330	3,290,000
2022-01-18	0.345	0.355	0.340	0.340	0.340	9,920,000
2022-01-17	0.315	0.345	0.315	0.345	0.345	16,860,000
2022-01-14	0.320	0.320	0.315	0.320	0.320	500,000
2022-01-13	0.320	0.325	0.320	0.320	0.320	610,000

← NewerPage 19 of 20 · 1,200 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.