Bolsa de Santiago · DUNCANFOX · stock
Duncan Fox S.A. (DUNCANFOX) stock price history
Every Bolsa de Santiago trading session of Duncan Fox S.A. from Jan 3, 2000 to Sep 25, 2026: 6,755 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DUNCANFOX adjusted close, 2000 to 2026
- CLP 1,500
- All time high, 2026
- CLP 1,501
- 52 week high, CLP 980.31 low
- 6,755
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DUNCANFOX key facts
- Duncan Fox S.A. (DUNCANFOX) closed at CLP 1,450 on Sep 25, 2026 on Bolsa de Santiago.
- DUNCANFOX's all time high close is CLP 1,500, set on May 8, 2026; its all time low close is CLP 27.91 on Oct 2, 2001.
- DUNCANFOX's 52 week range is CLP 980.31 to CLP 1,501.
- DUNCANFOX returned +45.2% over the year to Sep 25, 2026 and +149.1% over five years.
- Over ten years DUNCANFOX returned +248%, +13.3% a year compounded.
- DUNCANFOX's deepest drawdown was -62.1% from Dec 5, 2007 to Apr 8, 2009.
- DataCedar holds 6,755 daily sessions of DUNCANFOX history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DUNCANFOX price chart, 2000 to 2026
DUNCANFOX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +7.6% |
| Year to date | +47.9% |
| 1 year | +45.2% |
| 3 years | +97.9% |
| 5 years | +149.1% |
| 10 years | +247.8% |
| Since Jan 3, 2000 | +3,749% |
| Compound annual growth, 26.7 years | +14.6% |
DUNCANFOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,500 on May 8, 2026
- All time low close
- CLP 27.91 on Oct 2, 2001
- 52 week high
- CLP 1,501 on May 8, 2026
- 52 week low
- CLP 980.31 on Oct 15, 2025
- Deepest drawdown
- -62.1% from Dec 5, 2007 to Apr 8, 2009, recovered Mar 31, 2015
- Best single session
- +32.2% on Jan 13, 2026
- Worst single session
- -22.0% on Nov 7, 2002
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2000
- 38.5×
- Best calendar year
- 2003, +127%
- Worst calendar year
- 2008, -31%
DUNCANFOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 1,156 | CLP 1,501 | CLP 980.31 | CLP 1,450 | +47.9% | 134.2K | 185 |
| 2025 | CLP 948.21 | CLP 1,172 | CLP 938.64 | CLP 980.31 | +3.4% | 243.3K | 248 |
| 2024 | CLP 754.11 | CLP 1,048 | CLP 725.33 | CLP 948.21 | +29.4% | 850K | 248 |
| 2023 | CLP 734.76 | CLP 861.76 | CLP 680.85 | CLP 732.65 | -0.3% | 162.8K | 247 |
| 2022 | CLP 714.43 | CLP 785.87 | CLP 642.98 | CLP 734.76 | +2.8% | 211.9K | 250 |
| 2021 | CLP 587.79 | CLP 714.43 | CLP 581.91 | CLP 714.43 | +21.5% | 412.6K | 250 |
| 2020 | CLP 646.57 | CLP 708.44 | CLP 587.79 | CLP 587.79 | -9.1% | 147.2K | 251 |
| 2019 | CLP 561.32 | CLP 658.33 | CLP 476.60 | CLP 646.57 | +15.2% | 102.2K | 248 |
| 2018 | CLP 528.57 | CLP 646.05 | CLP 384.77 | CLP 561.32 | +6.2% | 1M | 245 |
| 2017 | CLP 412.40 | CLP 597.51 | CLP 401.24 | CLP 528.57 | +28.2% | 68.8K | 247 |
| 2016 | CLP 310.76 | CLP 416.86 | CLP 310.76 | CLP 412.40 | +32.7% | 412.4K | 252 |
| 2015 | CLP 194.78 | CLP 335.95 | CLP 194.78 | CLP 310.76 | +59.5% | 112.7K | 251 |
| 2014 | CLP 176.55 | CLP 198.60 | CLP 169.49 | CLP 194.78 | +10.3% | 210.1K | 249 |
| 2013 | CLP 202.72 | CLP 217.16 | CLP 176.55 | CLP 176.55 | -12.9% | 401.2K | 248 |
| 2012 | CLP 172.32 | CLP 237.08 | CLP 161.45 | CLP 202.72 | +17.6% | 475K | 247 |
| 2011 | CLP 149.85 | CLP 191.82 | CLP 143.86 | CLP 172.32 | +15.0% | 448.8K | 252 |
| 2010 | CLP 125.58 | CLP 149.85 | CLP 125.58 | CLP 149.85 | +19.3% | 1.5M | 250 |
| 2009 | CLP 163.53 | CLP 163.53 | CLP 92.09 | CLP 125.58 | -23.2% | 1.3M | 250 |
| 2008 | CLP 237.20 | CLP 237.20 | CLP 163.53 | CLP 163.53 | -31.1% | 80.2K | 262 |
| 2007 | CLP 181.39 | CLP 242.79 | CLP 181.39 | CLP 237.20 | +30.8% | 651.9K | 251 |
| 2006 | CLP 156.28 | CLP 184.18 | CLP 147.90 | CLP 181.39 | +16.1% | 587.9K | 259 |
| 2005 | CLP 167.44 | CLP 168.83 | CLP 153.49 | CLP 156.28 | -6.7% | 209.6K | 260 |
| 2004 | CLP 132.84 | CLP 167.44 | CLP 132.58 | CLP 167.44 | +26.0% | 780.8K | 262 |
| 2003 | CLP 58.60 | CLP 150.69 | CLP 58.60 | CLP 132.84 | +126.7% | 2.3M | 261 |
| 2002 | CLP 27.91 | CLP 61.39 | CLP 27.91 | CLP 58.60 | +110.0% | 355.7K | 261 |
| 2001 | CLP 39.07 | CLP 39.63 | CLP 27.91 | CLP 27.91 | -28.6% | 533.7K | 261 |
| 2000 | CLP 37.67 | CLP 41.86 | CLP 36.28 | CLP 39.07 | n/a | 764.2K | 260 |
DUNCANFOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CLP 1,450 | 0.0% |
| August 2026 | CLP 1,450 | 0.0% |
| July 2026 | CLP 1,450 | 0.0% |
| June 2026 | CLP 1,450 | -3.3% |
| May 2026 | CLP 1,500 | +4.0% |
| April 2026 | CLP 1,442 | +7.0% |
| March 2026 | CLP 1,348 | 0.0% |
| February 2026 | CLP 1,348 | +4.0% |
| January 2026 | CLP 1,296 | +32.2% |
| December 2025 | CLP 980.31 | 0.0% |
| November 2025 | CLP 980.31 | 0.0% |
| October 2025 | CLP 980.31 | -1.9% |
About the DUNCANFOX data
Daily bars. 6,755 sessions from Jan 3, 2000 to Sep 25, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DUNCANFOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
DUNCANFOX share price history
