Roxas Holdings, Inc. (PSE:ROX)
Philippines · Delayed Price · Currency is PHP 1.450
+0.480 (49.48%)
At close: May 20, 2024
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 49.48% | 220,000 |
| May 17, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 49.23% | 130,000 |
| Feb 15, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 14, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 13, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 12, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 8, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 7, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 6, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 5, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.33% | 5,000 |
| Feb 2, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 12,000 |
| Feb 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 31, 2024 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 11.94% | 41,000 |
| Jan 30, 2024 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 9.84% | 19,000 |
| Jan 29, 2024 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 1.67% | 40,000 |
| Jan 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 25, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 8,000 |
| Jan 24, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 2,000 |
| Jan 23, 2024 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 17.65% | 26,000 |
| Jan 22, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 19, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 18, 2024 | 0.57 | 0.57 | 0.51 | 0.51 | 0.51 | -21.54% | 50,000 |
| Jan 17, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 1,000 |
| Jan 16, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 15, 2024 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 50,000 |
| Jan 12, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 11, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Jan 10, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 8,000 |
| Jan 9, 2024 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -10.77% | 38,000 |
| Jan 8, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 60,000 |
| Jan 5, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 4, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 3, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 2, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -14.29% | 22,000 |
| Dec 29, 2023 | 0.64 | 0.77 | 0.64 | 0.77 | 0.77 | 18.46% | 279,000 |
| Dec 28, 2023 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 21,000 |
| Dec 27, 2023 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| Dec 22, 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 4,000 |
| Dec 21, 2023 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 12,000 |
| Dec 20, 2023 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4,000 |
| Dec 19, 2023 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 3,000 |
| Dec 18, 2023 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 3,000 |
| Dec 15, 2023 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 14, 2023 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 12,000 |
| Dec 13, 2023 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 16,000 |
| Dec 12, 2023 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 11, 2023 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 7, 2023 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 6, 2023 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 5, 2023 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |