Bank of Commerce

BNCOM
🏛️ philippines →
8.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 7.80 7.89 7.80 7.89 0.0M
2022-12-28 7.90 7.90 7.75 7.80 0.0M
2022-12-27 7.80 7.85 7.80 7.80 0.0M
2022-12-23 7.80 7.80 7.80 7.80 0.0M
2022-12-22 7.90 7.90 7.82 7.82 0.1M
2022-12-21 7.95 8.10 7.95 8.10 0.0M
2022-12-20 7.95 7.95 7.95 7.95 0.0M
2022-12-19 8.00 8.00 8.00 8.00 0.0M
2022-12-16 8.00 8.00 7.98 8.00 0.0M
2022-12-15 8.10 8.10 8.10 8.10 0.0M
2022-12-14 8.00 8.18 8.00 8.18 0.0M
2022-12-13 8.10 8.10 8.00 8.00 0.0M
2022-12-12 8.05 8.23 8.00 8.23 0.0M
2022-12-09 8.21 8.21 8.04 8.04 0.0M
2022-12-07 8.21 8.21 8.21 8.21 0.0M
2022-12-06 8.03 8.21 8.03 8.21 0.0M
2022-12-05 8.22 8.23 8.21 8.21 0.0M
2022-12-02 8.02 8.10 8.02 8.10 0.0M
2022-12-01 8.03 8.30 8.01 8.01 0.0M
2022-11-29 8.01 8.01 8.00 8.01 0.1M
2022-11-28 8.02 8.20 8.02 8.20 0.0M
2022-11-25 8.26 8.26 8.25 8.25 0.0M
2022-11-24 8.28 8.28 8.28 8.28 0.0M
2022-11-23 8.06 8.28 8.06 8.28 0.0M
2022-11-22 8.19 8.30 8.06 8.06 0.0M
2022-11-21 8.20 8.20 8.19 8.19 0.0M
2022-11-18 8.59 8.59 8.01 8.20 0.0M
2022-11-17 8.30 8.30 8.20 8.30 0.0M
2022-11-16 8.10 8.15 8.10 8.15 0.0M
2022-11-15 8.20 8.20 8.10 8.15 0.0M
2022-11-14 8.30 8.30 8.01 8.01 0.0M
2022-11-11 8.08 8.10 8.00 8.00 0.1M
2022-11-10 8.01 8.09 8.00 8.00 0.0M
2022-11-09 8.09 8.09 8.00 8.00 0.0M
2022-11-08 8.09 8.09 8.09 8.09 0.0M
2022-11-07 8.18 8.18 8.17 8.18 0.0M
2022-11-04 8.19 8.19 8.00 8.00 0.0M
2022-11-03 8.49 8.50 8.00 8.00 0.1M
2022-10-27 8.00 8.00 8.00 8.00 0.0M
2022-10-26 7.88 8.00 7.88 8.00 0.0M
2022-10-25 7.95 7.95 7.95 7.95 0.0M
2022-10-24 7.90 7.95 7.90 7.95 0.0M
2022-10-21 7.94 7.94 7.90 7.90 0.0M
2022-10-20 7.95 8.00 7.90 8.00 0.0M
2022-10-19 7.95 8.00 7.95 8.00 0.0M
2022-10-18 7.80 8.00 7.80 8.00 0.0M
2022-10-17 8.00 8.00 7.80 7.80 0.0M
2022-10-14 8.10 8.10 8.00 8.00 0.0M
2022-10-13 8.10 8.10 8.00 8.10 0.1M
2022-10-12 9.35 9.35 8.00 8.05 0.1M
2022-10-11 8.49 8.49 8.30 8.30 0.0M
2022-10-10 9.10 9.10 8.23 8.49 0.0M
2022-10-07 8.30 9.05 8.30 9.05 0.0M
2022-10-06 8.50 8.50 8.30 8.50 0.0M
2022-10-05 8.50 8.50 8.34 8.50 0.0M
2022-10-04 8.30 8.50 8.30 8.30 0.0M
2022-10-03 8.50 8.70 8.23 8.30 0.0M
2022-09-30 9.00 9.00 8.70 8.80 0.0M
2022-09-29 8.97 9.00 8.71 8.86 0.0M
2022-09-28 9.01 9.01 8.82 8.97 0.0M
2022-09-27 9.11 9.11 9.01 9.11 0.0M
2022-09-26 9.11 9.11 9.11 9.11 0.0M
2022-09-23 9.11 9.11 9.11 9.11 0.0M
2022-09-22 9.11 9.11 9.04 9.11 0.0M
2022-09-21 9.30 9.50 9.30 9.50 0.0M
2022-09-20 9.50 9.50 9.25 9.30 0.0M
2022-09-19 9.90 9.90 9.26 9.70 0.0M
2022-09-16 9.99 10.00 9.50 9.90 0.0M
2022-09-15 9.32 9.99 9.31 9.99 0.0M
2022-09-14 9.77 9.77 9.70 9.70 0.1M
2022-09-13 10.00 10.06 10.00 10.00 0.0M
2022-09-12 10.10 10.10 10.02 10.08 0.1M
2022-09-09 10.00 10.10 10.00 10.10 0.0M
2022-09-08 10.00 10.00 9.90 10.00 0.1M
2022-09-07 10.00 10.10 9.86 10.00 0.1M
2022-09-06 10.10 10.12 10.00 10.10 0.0M
2022-09-05 9.90 10.18 9.86 10.10 0.0M
2022-09-02 10.00 10.36 10.00 10.00 0.0M
2022-09-01 9.60 10.00 9.60 10.00 0.0M
2022-08-31 9.30 9.80 9.30 9.80 0.0M
2022-08-30 9.40 9.48 9.01 9.48 0.0M
2022-08-26 9.20 9.48 9.20 9.48 0.0M
2022-08-25 9.15 9.20 9.00 9.20 0.0M
2022-08-24 9.20 9.20 9.10 9.15 0.1M
2022-08-23 9.10 9.50 9.06 9.20 0.1M
2022-08-22 9.80 9.80 9.05 9.05 0.1M
2022-08-19 9.65 9.90 9.56 9.90 0.1M
2022-08-18 9.90 9.96 9.60 9.90 0.0M
2022-08-17 9.80 10.00 9.70 9.96 0.1M
2022-08-16 9.80 9.80 9.80 9.80 0.0M
2022-08-15 9.65 9.90 9.60 9.80 0.0M
2022-08-12 9.98 9.98 9.65 9.90 0.1M
2022-08-11 9.50 9.90 9.50 9.90 0.1M
2022-08-10 9.25 9.50 9.10 9.50 0.1M
2022-08-09 9.40 9.40 9.05 9.25 0.1M
2022-08-08 8.44 9.43 8.44 9.43 0.2M
2022-08-05 8.20 8.44 8.20 8.44 0.1M
2022-08-04 8.10 8.36 8.10 8.20 0.0M
2022-08-03 8.10 8.10 8.00 8.10 0.1M
2022-08-02 8.20 8.26 8.10 8.10 0.0M
2022-08-01 8.39 8.39 8.26 8.26 0.0M
2022-07-29 8.01 8.39 8.01 8.39 0.0M
2022-07-28 8.04 8.07 8.04 8.07 0.0M
2022-07-27 8.02 8.02 8.02 8.02 0.0M
2022-07-26 8.02 8.29 8.01 8.29 0.0M
2022-07-25 8.45 8.45 8.02 8.29 0.0M
2022-07-22 8.38 8.40 8.30 8.40 0.0M
2022-07-21 8.02 8.20 8.02 8.05 0.0M
2022-07-20 8.00 8.01 8.00 8.01 0.0M
2022-07-19 8.40 8.40 8.00 8.00 0.0M
2022-07-18 8.43 8.44 8.10 8.30 0.0M
2022-07-15 8.48 8.48 8.37 8.46 0.0M
2022-07-14 8.40 8.50 8.30 8.45 0.0M
2022-07-13 8.25 8.25 8.10 8.10 0.0M
2022-07-12 8.25 8.40 8.25 8.25 0.0M
2022-07-11 8.29 8.29 8.10 8.25 0.0M
2022-07-08 8.00 8.29 8.00 8.29 0.0M
2022-07-07 8.00 8.02 7.98 8.02 0.0M
2022-07-06 8.04 8.04 8.01 8.01 0.0M
2022-07-05 8.29 8.30 8.00 8.01 0.1M
2022-07-04 8.09 8.29 8.09 8.29 0.0M
2022-07-01 8.01 8.10 8.01 8.10 0.0M
2022-06-30 8.08 8.10 8.00 8.00 0.1M
2022-06-29 8.28 8.28 8.08 8.08 0.0M
2022-06-28 8.49 8.49 8.09 8.28 0.0M
2022-06-27 8.42 8.42 8.01 8.09 0.0M
2022-06-24 8.40 8.41 8.40 8.41 0.0M
2022-06-23 8.70 8.93 8.40 8.40 0.0M
2022-06-22 8.69 8.99 8.50 8.50 0.0M
2022-06-21 8.53 8.53 8.50 8.50 0.0M
2022-06-20 8.51 9.01 8.51 8.57 0.0M
2022-06-17 9.00 9.00 8.50 8.51 0.1M
2022-06-16 9.12 9.25 9.00 9.05 0.0M
2022-06-15 9.45 9.45 9.11 9.12 0.0M
2022-06-14 9.50 9.50 9.40 9.45 0.0M
2022-06-13 9.53 9.53 9.50 9.50 0.0M
2022-06-10 9.52 9.53 9.52 9.53 0.0M
2022-06-09 9.51 9.56 9.50 9.56 0.0M
2022-06-08 9.55 9.60 9.51 9.56 0.0M
2022-06-07 9.54 9.54 9.50 9.53 0.1M
2022-06-06 9.65 9.65 9.51 9.51 0.1M
2022-06-03 9.80 9.80 9.70 9.70 0.0M
2022-06-02 9.79 9.79 9.70 9.71 0.0M
2022-06-01 9.71 9.83 9.70 9.79 0.1M
2022-05-31 9.96 9.96 9.70 9.71 0.1M
2022-05-30 9.98 9.98 9.95 9.96 0.0M
2022-05-27 9.90 9.99 9.90 9.98 0.1M
2022-05-26 10.30 10.30 9.92 9.93 0.1M
2022-05-25 10.00 10.32 10.00 10.26 0.0M
2022-05-24 10.38 10.66 10.00 10.00 0.4M
2022-05-23 11.12 11.12 10.26 10.38 0.3M
2022-05-20 11.52 11.52 11.12 11.12 0.2M
2022-05-19 11.70 11.70 11.54 11.60 0.0M
2022-05-18 11.72 11.74 11.60 11.70 0.1M
2022-05-17 11.70 11.80 11.70 11.72 0.0M
2022-05-16 11.64 11.80 11.64 11.80 0.2M
2022-05-13 11.60 11.80 11.60 11.80 0.2M
2022-05-12 11.74 11.80 11.74 11.76 0.3M
2022-05-11 11.80 11.92 11.70 11.92 0.1M
2022-05-10 11.74 11.92 11.70 11.74 0.1M
2022-05-06 11.96 12.00 11.90 12.00 0.2M
2022-05-05 11.94 11.98 11.72 11.98 0.3M
2022-05-04 12.18 12.18 10.20 11.94 0.8M
2022-05-02 12.20 12.30 12.16 12.16 0.1M
2022-04-29 12.20 12.22 12.20 12.20 0.2M
2022-04-28 12.14 12.20 12.08 12.20 1.5M
2022-04-27 12.16 12.20 12.10 12.16 0.7M
2022-04-26 12.16 12.20 12.16 12.20 0.4M
2022-04-25 12.20 12.22 12.16 12.16 0.4M
2022-04-22 12.22 12.36 12.22 12.22 0.8M
2022-04-21 12.14 12.22 12.14 12.22 0.4M
2022-04-20 12.14 12.20 12.12 12.20 0.6M
2022-04-19 12.16 12.16 12.12 12.16 0.5M
2022-04-18 12.12 12.18 12.12 12.18 0.5M
2022-04-13 12.18 12.18 12.14 12.18 0.4M
2022-04-12 12.16 12.18 12.14 12.18 0.6M
2022-04-11 12.16 12.18 12.14 12.18 0.6M
2022-04-08 12.16 12.20 12.14 12.20 0.7M
2022-04-07 12.20 12.20 12.14 12.20 1.0M
2022-04-06 12.20 12.20 12.10 12.20 1.9M
2022-04-05 12.24 12.30 12.16 12.20 1.3M
2022-04-04 12.22 12.30 12.18 12.22 2.5M
2022-04-01 12.22 12.24 12.14 12.22 4.5M
2022-03-31 12.50 12.58 12.10 12.22 25.0M