Finolex Cables Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	961.15	977.00	926.70	963.05	963.05	-0.63%	144,247
Mar 6, 2026	919.10	976.00	913.75	969.20	969.20	5.53%	227,369
Mar 5, 2026	883.55	927.35	883.55	918.40	918.40	3.10%	82,141
Mar 4, 2026	928.85	940.25	884.10	890.80	890.80	-5.84%	68,741
Mar 2, 2026	865.85	955.00	865.85	946.05	946.05	3.47%	244,086
Feb 27, 2026	873.15	943.70	867.00	914.30	914.30	4.87%	298,025
Feb 26, 2026	833.85	882.00	826.70	871.80	871.80	5.51%	62,401
Feb 25, 2026	812.50	829.00	812.50	826.30	826.30	1.72%	24,626
Feb 24, 2026	831.20	831.20	800.30	812.35	812.35	-1.47%	9,864
Feb 23, 2026	800.75	832.40	795.55	824.45	824.45	4.05%	37,463
Feb 20, 2026	800.05	812.00	787.70	792.35	792.35	-1.10%	7,579
Feb 19, 2026	820.60	821.00	796.60	801.20	801.20	-2.30%	14,184
Feb 18, 2026	820.00	828.25	816.40	820.10	820.10	0.21%	7,127
Feb 17, 2026	804.50	820.00	798.75	818.35	818.35	1.72%	23,470
Feb 16, 2026	810.00	820.00	802.00	804.55	804.55	-0.75%	11,969
Feb 13, 2026	817.85	823.35	800.00	810.65	810.65	-1.07%	29,908
Feb 12, 2026	818.80	829.00	805.40	819.45	819.45	0.16%	20,783
Feb 11, 2026	836.35	843.55	816.75	818.15	818.15	-0.99%	38,413
Feb 10, 2026	793.70	829.00	793.70	826.35	826.35	4.23%	113,045
Feb 9, 2026	780.15	794.50	769.50	792.85	792.85	2.63%	33,071
Feb 6, 2026	749.45	774.35	746.75	772.55	772.55	3.65%	11,413
Feb 5, 2026	743.60	755.00	737.20	745.35	745.35	0.08%	5,189
Feb 4, 2026	742.10	747.20	735.00	744.75	744.75	0.57%	11,929
Feb 3, 2026	749.25	749.25	723.25	740.50	740.50	2.39%	24,398
Feb 2, 2026	723.00	728.20	701.00	723.25	723.25	0.03%	25,696
Feb 1, 2026	725.35	739.10	712.00	723.00	723.00	0.20%	7,069
Jan 30, 2026	709.90	727.00	701.00	721.55	721.55	1.54%	10,177
Jan 29, 2026	726.35	730.00	708.00	710.60	710.60	-2.17%	15,674
Jan 28, 2026	710.00	728.60	702.60	726.35	726.35	2.26%	11,935
Jan 27, 2026	720.00	720.00	701.00	710.30	710.30	-1.34%	7,533
Jan 23, 2026	727.90	736.20	712.30	719.95	719.95	-1.06%	7,041
Jan 22, 2026	714.60	732.45	714.60	727.70	727.70	2.00%	7,343
Jan 21, 2026	716.85	725.35	704.50	713.45	713.45	-2.33%	31,770
Jan 20, 2026	755.00	755.00	720.40	730.45	730.45	-3.41%	23,261
Jan 19, 2026	779.95	781.20	752.00	756.25	756.25	-2.99%	7,976
Jan 16, 2026	776.80	781.50	773.55	779.55	779.55	0.35%	8,601
Jan 14, 2026	759.25	783.00	759.25	776.80	776.80	1.96%	17,944
Jan 13, 2026	760.15	765.30	756.20	761.85	761.85	0.72%	14,894
Jan 12, 2026	762.90	770.55	746.05	756.40	756.40	-1.84%	15,060
Jan 9, 2026	773.25	781.55	765.25	770.55	770.55	-0.73%	27,636
Jan 8, 2026	782.70	786.75	769.40	776.25	776.25	-0.82%	25,785
Jan 7, 2026	782.00	786.00	779.40	782.65	782.65	0.10%	16,425
Jan 6, 2026	775.55	785.40	775.55	781.90	781.90	-0.01%	11,740
Jan 5, 2026	784.65	786.85	775.35	782.00	782.00	-0.27%	7,186
Jan 2, 2026	786.35	791.75	778.00	784.10	784.10	-0.29%	24,929
Jan 1, 2026	750.35	788.50	748.50	786.40	786.40	4.91%	26,177
Dec 31, 2025	743.95	752.75	733.25	749.60	749.60	2.47%	7,306
Dec 30, 2025	741.80	741.80	728.00	731.55	731.55	-1.49%	15,209
Dec 29, 2025	766.70	766.70	740.45	742.60	742.60	-3.15%	6,051
Dec 26, 2025	775.00	776.30	766.00	766.75	766.75	-0.71%	3,071