Concepcion Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	20.050	20.050	20.050	20.050	14.930	11,300
2022-01-05	20.500	20.500	20.050	20.050	14.930	3,100
2022-01-03	20.500	20.500	20.500	20.500	15.265	1,700
2021-12-29	20.400	20.400	20.400	20.400	15.190	1,000
2021-12-28	20.400	20.400	20.400	20.400	15.190	1,700
2021-12-22	20.950	20.950	20.150	20.150	15.004	500
2021-12-21	21.000	21.000	21.000	21.000	15.637	100
2021-12-20	21.000	21.000	20.250	20.250	15.079	1,300
2021-12-16	21.550	21.550	21.550	21.550	16.047	100
2021-12-15	20.650	20.650	20.500	20.500	15.265	5,100
2021-12-14	20.500	20.550	20.500	20.500	15.265	6,100
2021-12-13	20.450	21.650	20.450	21.650	16.121	1,000
2021-12-10	20.150	20.150	20.100	20.100	14.967	1,400
2021-12-09	20.550	20.550	20.500	20.500	15.265	700
2021-12-07	21.450	21.450	20.550	20.550	15.302	700
2021-12-06	21.650	21.650	21.200	21.200	15.786	500
2021-12-03	21.650	21.650	21.300	21.300	15.860	4,500
2021-12-02	21.300	21.650	21.300	21.650	16.121	1,100
2021-11-29	21.450	21.450	21.450	21.450	15.972	2,000
2021-11-26	21.500	21.500	21.500	21.500	16.009	200
2021-11-25	21.500	21.500	21.500	21.500	16.009	1,600
2021-11-24	21.650	21.650	21.650	21.650	16.121	700
2021-11-23	21.950	21.950	21.650	21.650	16.121	500
2021-11-22	21.950	21.950	21.950	21.950	16.344	500
2021-11-19	21.850	21.850	21.650	21.650	16.121	2,300
2021-11-18	21.850	22.500	21.850	22.000	16.382	21,700
2021-11-16	22.000	22.000	22.000	22.000	16.382	16,500
2021-11-11	22.900	22.900	22.750	22.800	16.977	2,200
2021-11-10	22.500	22.900	22.000	22.000	16.382	5,100
2021-11-09	22.950	22.950	22.000	22.950	17.089	43,900
2021-11-08	21.700	22.800	21.650	22.750	16.940	36,500
2021-11-05	22.400	22.850	21.700	21.700	16.158	9,200
2021-11-04	22.100	22.100	22.000	22.000	16.382	1,500
2021-11-03	22.000	22.050	22.000	22.000	16.382	2,900
2021-11-02	22.850	22.850	22.850	22.850	17.014	200
2021-10-29	22.950	22.950	22.950	22.950	17.089	200
2021-10-27	22.000	22.950	22.000	22.950	17.089	26,400
2021-10-26	22.000	22.000	21.750	21.750	16.195	1,400
2021-10-25	23.000	23.000	22.000	22.000	16.382	2,400
2021-10-22	22.000	22.000	22.000	22.000	16.382	100
2021-10-21	22.950	22.950	22.400	22.400	16.679	800
2021-10-20	22.400	22.450	22.400	22.450	16.717	500
2021-10-19	23.000	23.000	23.000	23.000	17.126	6,300
2021-10-18	23.000	23.000	23.000	23.000	17.126	3,600
2021-10-14	23.000	23.000	21.850	23.000	17.126	5,400

← NewerPage 18 of 18 · 1,065 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	1.0000 PHP
2025-04-10	1.0000 PHP
2024-04-12	0.7000 PHP
2023-04-13	0.5000 PHP
2022-03-14	1.0000 PHP
2021-03-09	1.0000 PHP
2020-05-22	0.7000 PHP
2019-04-15	1.2000 PHP

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