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
2023-12-29 7.00 7.27 7.00 7.27 0.0M
2023-12-28 6.90 7.29 6.90 7.29 0.0M
2023-12-27 6.91 6.91 6.91 6.91 0.0M
2023-12-22 6.81 7.28 6.81 7.28 0.0M
2023-12-21 6.82 7.29 6.82 7.29 0.0M
2023-12-20 7.30 7.30 7.30 7.30 0.0M
2023-12-19 7.19 7.30 7.19 7.30 0.0M
2023-12-18 7.47 7.47 7.30 7.30 0.0M
2023-12-15 7.46 7.55 6.95 7.03 0.0M
2023-12-14 7.50 7.50 7.45 7.45 0.0M
2023-12-13 7.00 7.00 7.00 7.00 0.0M
2023-12-12 7.44 7.68 7.30 7.62 0.0M
2023-12-07 7.45 7.45 7.00 7.42 0.0M
2023-12-04 7.47 7.47 7.47 7.47 0.0M
2023-12-01 7.40 7.40 7.02 7.30 0.0M
2023-11-30 7.49 7.49 7.49 7.49 0.0M
2023-11-29 7.69 7.70 7.07 7.49 0.0M
2023-11-28 7.53 7.53 7.30 7.30 0.0M
2023-11-24 7.07 7.44 7.07 7.30 0.0M
2023-11-23 7.07 7.49 7.07 7.49 0.0M
2023-11-22 7.20 7.70 7.11 7.11 0.0M
2023-11-21 7.55 7.55 7.54 7.54 0.0M
2023-11-20 7.11 7.50 7.11 7.50 0.0M
2023-11-17 7.80 7.80 7.50 7.50 0.0M
2023-11-16 7.60 7.60 7.60 7.60 0.0M
2023-11-15 7.06 7.80 7.06 7.80 0.0M
2023-11-14 7.70 7.75 7.08 7.75 0.0M
2023-11-13 7.50 7.80 7.30 7.70 0.2M
2023-11-10 7.01 7.50 7.01 7.50 0.0M
2023-11-09 7.50 7.50 7.01 7.02 0.0M
2023-11-08 7.48 7.50 7.30 7.31 0.0M
2023-11-07 7.50 7.50 7.48 7.48 0.0M
2023-11-06 7.30 7.50 7.30 7.50 0.0M
2023-11-03 7.00 7.40 6.90 7.40 0.0M
2023-10-31 7.00 7.00 7.00 7.00 0.0M
2023-10-27 7.00 7.45 7.00 7.45 0.0M
2023-10-26 7.17 7.17 7.17 7.17 0.0M
2023-10-25 7.50 7.50 7.49 7.50 0.0M
2023-10-24 7.25 7.50 7.16 7.50 0.1M
2023-10-23 7.15 7.45 7.15 7.15 0.0M
2023-10-20 7.25 7.40 7.25 7.40 0.1M
2023-10-19 7.80 7.80 7.15 7.15 0.0M
2023-10-18 7.31 7.31 7.20 7.20 0.0M
2023-10-17 7.30 7.30 7.30 7.30 0.0M
2023-10-16 7.80 7.80 7.30 7.30 0.0M
2023-10-13 7.65 7.65 7.50 7.50 0.0M
2023-10-12 7.76 7.78 7.76 7.77 0.0M
2023-10-11 7.75 7.80 7.75 7.80 0.1M
2023-10-10 7.51 7.75 7.50 7.60 0.0M
2023-10-09 7.40 7.50 7.40 7.50 0.0M
2023-10-06 7.30 7.30 7.25 7.25 0.0M
2023-10-05 7.50 7.50 7.35 7.35 0.0M
2023-10-04 7.25 7.25 7.25 7.25 0.0M
2023-10-03 7.30 7.35 7.25 7.25 0.0M
2023-10-02 7.35 7.35 7.15 7.30 0.0M
2023-09-29 7.25 7.50 7.25 7.30 0.0M
2023-09-28 7.50 7.50 7.30 7.30 0.0M
2023-09-27 7.50 7.74 7.30 7.30 0.1M
2023-09-26 7.20 7.50 7.20 7.50 0.2M
2023-09-25 6.96 7.20 6.96 7.20 0.1M
2023-09-22 6.30 6.96 6.30 6.96 0.0M
2023-09-21 6.20 6.20 6.19 6.20 0.0M
2023-09-20 5.99 6.10 5.99 6.00 0.0M
2023-09-19 5.90 5.95 5.90 5.95 0.1M
2023-09-18 5.89 5.90 5.79 5.90 0.1M
2023-09-15 5.89 5.89 5.89 5.89 0.0M
2023-09-14 5.80 5.90 5.80 5.90 0.0M
2023-09-13 5.90 5.90 5.90 5.90 0.0M
2023-09-12 5.90 5.90 5.80 5.80 0.0M
2023-09-11 5.91 5.91 5.90 5.90 0.0M
2023-09-08 5.94 5.95 5.90 5.95 0.0M
2023-09-07 5.94 5.94 5.94 5.94 0.0M
2023-09-06 6.00 6.00 5.95 5.95 0.0M
2023-09-05 6.00 6.00 5.99 6.00 0.0M
2023-09-04 5.54 6.00 5.54 6.00 0.0M
2023-09-01 5.87 5.88 5.50 5.85 0.0M
2023-08-30 5.99 5.99 5.99 5.99 0.0M
2023-08-29 6.00 6.00 5.87 5.99 0.0M
2023-08-25 6.00 6.00 6.00 6.00 0.0M
2023-08-24 6.00 6.00 5.85 6.00 0.0M
2023-08-23 5.99 6.00 5.85 6.00 0.0M
2023-08-22 5.91 5.91 5.90 5.91 0.0M
2023-08-18 5.99 6.01 5.91 5.91 0.0M
2023-08-17 6.00 6.00 6.00 6.00 0.0M
2023-08-16 6.00 6.00 6.00 6.00 0.0M
2023-08-15 6.00 6.00 5.91 6.00 0.0M
2023-08-14 6.10 6.10 5.90 6.00 0.0M
2023-08-11 6.03 6.03 6.00 6.00 0.0M
2023-08-10 6.03 6.03 6.00 6.03 0.1M
2023-08-09 6.05 6.05 6.00 6.05 0.0M
2023-08-08 6.05 6.07 6.05 6.07 0.0M
2023-08-07 6.01 6.01 6.00 6.00 0.1M
2023-08-04 6.02 6.20 6.00 6.01 0.1M
2023-08-03 6.05 6.20 6.02 6.20 0.1M
2023-08-02 6.01 6.03 6.01 6.02 0.0M
2023-08-01 6.18 6.18 6.02 6.17 0.0M
2023-07-31 6.30 6.30 6.02 6.19 0.0M
2023-07-28 6.39 6.49 6.02 6.35 0.0M
2023-07-27 6.40 6.40 6.01 6.30 0.0M
2023-07-26 6.40 6.40 6.40 6.40 0.0M
2023-07-25 6.41 6.41 6.40 6.40 0.0M
2023-07-24 6.40 6.42 6.40 6.40 0.0M
2023-07-21 6.55 6.55 6.50 6.50 0.0M
2023-07-20 6.73 6.73 6.10 6.58 0.1M
2023-07-19 6.65 6.74 6.65 6.73 0.0M
2023-07-18 6.65 6.65 6.65 6.65 0.0M
2023-07-17 6.65 6.73 6.65 6.73 0.0M
2023-07-14 6.70 6.70 6.68 6.68 0.0M
2023-07-13 6.70 6.70 6.70 6.70 0.0M
2023-07-12 6.70 6.73 6.69 6.73 0.0M
2023-07-11 6.70 6.73 6.70 6.73 0.0M
2023-07-10 6.70 6.70 6.70 6.70 0.0M
2023-07-06 6.74 6.74 6.70 6.70 0.0M
2023-07-05 6.74 6.74 6.70 6.74 0.0M
2023-07-04 6.70 6.74 6.70 6.74 0.0M
2023-07-03 6.72 6.75 6.70 6.72 0.0M
2023-06-30 6.89 6.89 6.72 6.72 0.0M
2023-06-29 6.80 6.80 6.70 6.70 0.0M
2023-06-27 6.75 6.80 6.75 6.80 0.0M
2023-06-26 6.89 6.89 6.88 6.88 0.0M
2023-06-23 6.80 6.90 6.75 6.90 0.0M
2023-06-22 6.90 6.90 6.90 6.90 0.0M
2023-06-21 6.90 6.90 6.90 6.90 0.0M
2023-06-20 6.90 6.90 6.90 6.90 0.0M
2023-06-19 6.88 6.88 6.80 6.80 0.0M
2023-06-16 6.89 6.90 6.88 6.90 0.0M
2023-06-15 6.91 6.91 6.89 6.89 0.0M
2023-06-14 6.95 6.95 6.95 6.95 0.0M
2023-06-13 6.91 6.95 6.91 6.95 0.0M
2023-06-09 6.91 6.91 6.90 6.91 0.0M
2023-06-08 6.91 6.91 6.90 6.90 0.0M
2023-06-07 7.00 7.00 7.00 7.00 0.0M
2023-06-06 6.99 7.00 6.99 7.00 0.1M
2023-06-05 6.95 7.00 6.90 7.00 0.0M
2023-06-02 7.00 7.00 7.00 7.00 0.0M
2023-06-01 7.00 7.00 6.90 7.00 0.0M
2023-05-31 7.19 7.19 7.00 7.00 0.1M
2023-05-30 7.19 7.19 7.19 7.19 0.0M
2023-05-26 7.20 7.20 7.15 7.20 0.0M
2023-05-25 7.20 7.30 7.09 7.20 0.1M
2023-05-24 7.30 7.43 7.30 7.43 0.0M
2023-05-23 7.47 7.47 7.38 7.39 0.0M
2023-05-22 7.20 7.23 7.13 7.13 0.0M
2023-05-19 7.24 7.24 7.20 7.20 0.0M
2023-05-18 7.20 7.20 7.20 7.20 0.0M
2023-05-17 7.11 7.20 7.11 7.20 0.0M
2023-05-16 7.13 7.14 7.10 7.14 0.0M
2023-05-15 7.14 7.17 7.14 7.14 0.0M
2023-05-12 7.20 7.20 7.11 7.13 0.0M
2023-05-11 7.20 7.20 7.15 7.20 0.0M
2023-05-10 7.20 7.20 7.20 7.20 0.0M
2023-05-09 7.15 7.49 7.12 7.49 0.0M
2023-05-08 7.00 7.70 7.00 7.10 0.0M
2023-05-05 7.30 7.60 7.30 7.60 0.0M
2023-05-04 7.60 7.65 6.80 7.49 0.1M
2023-05-03 7.60 7.60 7.60 7.60 0.0M
2023-05-02 7.60 7.60 7.60 7.60 0.0M
2023-04-28 7.75 7.75 7.75 7.75 0.0M
2023-04-27 7.52 7.79 7.50 7.75 0.1M
2023-04-26 7.52 7.80 7.52 7.70 0.0M
2023-04-25 7.51 7.51 7.51 7.51 0.0M
2023-04-20 7.52 7.78 7.52 7.78 0.0M
2023-04-19 7.76 7.76 7.50 7.50 0.0M
2023-04-18 7.88 7.88 7.87 7.87 0.0M
2023-04-17 7.80 7.89 7.80 7.89 0.0M
2023-04-14 7.60 7.80 7.60 7.80 0.0M
2023-04-13 7.60 7.80 7.60 7.61 0.0M
2023-04-12 7.90 7.90 7.80 7.80 0.0M
2023-04-11 7.90 7.90 7.90 7.90 0.0M
2023-04-05 7.82 8.00 7.82 8.00 0.0M
2023-04-04 7.80 7.82 7.80 7.82 0.0M
2023-04-03 7.80 7.80 7.78 7.80 0.0M
2023-03-31 7.80 7.99 7.80 7.86 0.0M
2023-03-30 7.65 8.00 7.63 7.99 0.0M
2023-03-29 7.80 7.80 7.80 7.80 0.0M
2023-03-28 7.80 7.81 7.80 7.80 0.0M
2023-03-27 7.80 8.00 7.80 7.80 0.0M
2023-03-24 8.00 8.00 7.80 7.80 0.0M
2023-03-23 7.80 8.00 7.80 8.00 0.0M
2023-03-22 8.00 8.08 7.98 8.00 0.0M
2023-03-21 8.09 8.10 8.08 8.08 0.0M
2023-03-20 7.65 8.14 7.65 8.09 0.0M
2023-03-17 8.20 8.23 7.50 8.23 0.1M
2023-03-16 8.01 8.01 7.91 7.91 0.1M
2023-03-15 8.20 8.20 8.10 8.10 0.0M
2023-03-14 8.02 8.02 8.02 8.02 0.0M
2023-03-13 8.00 8.22 8.00 8.22 0.0M
2023-03-10 8.21 8.22 8.06 8.22 0.0M
2023-03-09 8.18 8.18 8.18 8.18 0.0M
2023-03-08 8.06 8.18 8.06 8.18 0.0M
2023-03-07 8.25 8.25 8.02 8.24 0.0M
2023-03-06 8.05 8.25 8.01 8.01 0.0M
2023-03-03 8.34 8.34 8.04 8.04 0.0M
2023-03-02 8.15 8.35 8.05 8.34 0.0M
2023-03-01 8.16 8.37 8.16 8.37 0.1M
2023-02-28 8.37 8.37 7.80 8.16 0.1M
2023-02-27 8.25 8.30 8.25 8.28 0.0M
2023-02-24 8.37 8.38 8.25 8.25 0.0M
2023-02-23 8.37 8.38 8.25 8.25 0.0M
2023-02-22 8.36 8.37 8.36 8.37 0.0M
2023-02-21 8.33 8.36 8.33 8.36 0.0M
2023-02-20 8.29 8.32 8.29 8.32 0.0M
2023-02-17 8.11 8.29 8.08 8.29 0.0M
2023-02-16 8.15 8.15 8.08 8.11 0.0M
2023-02-15 8.16 8.16 8.11 8.15 0.0M
2023-02-14 8.39 8.40 8.15 8.16 0.0M
2023-02-13 8.35 8.35 8.10 8.11 0.0M
2023-02-10 8.16 8.35 8.10 8.35 0.1M
2023-02-09 8.80 8.80 8.15 8.16 0.0M
2023-02-08 8.07 8.30 8.07 8.30 0.0M
2023-02-07 8.31 8.31 8.07 8.07 0.1M
2023-02-06 8.80 8.80 8.31 8.31 0.0M
2023-02-03 8.30 8.90 8.30 8.90 0.0M
2023-02-02 8.30 8.30 8.10 8.30 0.1M
2023-02-01 8.30 8.40 8.30 8.30 0.0M
2023-01-31 8.75 8.75 8.30 8.30 0.0M
2023-01-30 8.90 8.90 8.60 8.60 0.0M
2023-01-27 8.84 8.90 8.84 8.90 0.0M
2023-01-26 8.90 8.90 8.40 8.80 0.1M
2023-01-25 8.54 8.54 8.54 8.54 0.0M
2023-01-24 8.55 8.55 8.53 8.54 0.0M
2023-01-23 8.30 8.90 8.30 8.50 0.0M
2023-01-20 8.26 8.40 8.26 8.30 0.0M
2023-01-19 8.24 8.25 8.24 8.25 0.0M
2023-01-18 8.21 8.23 8.12 8.23 0.0M
2023-01-17 8.10 8.21 8.10 8.21 0.0M
2023-01-16 8.21 8.21 8.20 8.21 0.0M
2023-01-13 7.91 8.10 7.91 8.10 0.0M
2023-01-12 7.90 8.10 7.90 8.00 0.0M
2023-01-11 8.12 8.20 8.12 8.12 0.0M
2023-01-10 7.90 8.10 7.90 8.10 0.0M
2023-01-09 7.85 7.90 7.85 7.90 0.2M
2023-01-06 7.90 7.90 7.80 7.80 0.1M
2023-01-05 7.76 7.89 7.75 7.89 0.0M
2023-01-04 7.75 7.75 7.75 7.75 0.0M
2023-01-03 7.75 7.75 7.75 7.75 0.0M