CBC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.100	48.950	48.000	48.000	48.000	501,200
2026-10-15	48.000	49.650	47.100	48.100	48.100	182,500
2026-10-14	48.500	48.900	47.600	47.700	47.700	385,600
2026-10-13	49.600	49.600	48.500	48.500	48.500	85,600
2026-10-12	49.450	49.900	49.450	49.500	49.500	330,700
2026-10-09	49.200	49.650	48.800	49.450	49.450	724,300
2026-10-08	48.800	49.500	48.800	49.200	49.200	285,300
2026-10-07	48.700	49.300	48.600	48.750	48.750	152,400
2026-10-06	50.000	50.000	48.500	48.500	48.500	339,140
2026-10-05	50.100	50.200	49.500	50.000	50.000	225,900
2026-10-02	50.200	50.200	49.550	50.100	50.100	563,870
2026-10-01	50.700	50.800	50.050	50.200	50.200	211,020
2026-09-30	51.100	51.150	50.500	50.700	50.700	370,640
2026-09-29	51.200	51.250	50.900	51.150	51.150	710,810
2026-09-28	52.450	52.450	51.050	51.150	51.150	177,400
2026-09-25	52.800	52.800	51.400	52.450	52.450	512,050
2026-09-24	51.850	52.800	51.350	52.800	52.800	155,430
2026-09-23	52.000	52.000	51.200	51.900	51.900	106,680
2026-09-22	52.000	52.000	51.050	52.000	52.000	57,440
2026-09-21	53.450	53.450	51.300	52.000	52.000	170,400
2026-09-18	51.500	54.000	50.800	54.000	54.000	726,230
2026-09-17	51.900	52.350	50.950	51.500	51.500	190,970
2026-09-16	52.100	52.100	51.000	51.900	51.900	378,750
2026-09-15	53.000	53.350	51.850	52.500	52.500	519,410
2026-09-14	52.550	53.000	52.400	53.000	53.000	408,240
2026-09-11	52.700	52.800	52.500	52.600	52.600	733,600
2026-09-10	53.300	53.300	52.000	52.800	52.800	551,940
2026-09-09	52.900	53.400	52.900	53.300	53.300	256,560
2026-09-08	53.000	53.150	52.700	52.900	52.900	574,770
2026-09-07	53.550	53.750	53.000	53.000	53.000	237,260
2026-09-04	53.200	53.650	53.200	53.550	53.550	594,070
2026-09-03	53.050	53.650	53.050	53.200	53.200	367,850
2026-09-02	53.100	53.600	53.000	53.000	53.000	516,560
2026-09-01	54.000	54.000	53.000	53.100	53.100	146,350
2026-08-28	54.250	54.250	53.050	54.000	54.000	469,210
2026-08-27	54.050	54.300	52.900	54.300	54.300	470,030
2026-08-26	53.300	54.200	53.000	54.200	54.200	189,070
2026-08-25	53.400	54.000	53.050	53.300	53.300	142,270
2026-08-24	53.500	54.100	53.100	53.400	53.400	140,190
2026-08-20	53.500	53.700	53.100	53.500	53.500	64,130
2026-08-19	53.950	53.950	53.050	53.500	53.500	247,510
2026-08-18	53.500	53.900	53.100	53.900	53.900	252,270
2026-08-17	53.400	53.800	53.100	53.100	53.100	141,960
2026-08-14	54.050	54.050	53.000	53.500	53.500	727,440
2026-08-13	53.550	54.050	53.550	53.900	53.900	176,820
2026-08-12	53.950	54.000	53.500	53.550	53.550	493,470
2026-08-11	54.050	54.200	53.700	53.950	53.950	153,950
2026-08-10	54.000	54.200	53.750	54.050	54.050	636,000
2026-08-07	54.000	54.000	53.400	54.000	54.000	460,090
2026-08-06	52.700	54.150	52.700	54.000	54.000	874,660
2026-08-05	53.100	53.400	52.500	52.500	52.500	318,990
2026-08-04	53.350	53.950	53.100	53.100	53.100	257,870
2026-08-03	53.100	54.250	53.100	53.100	53.100	337,490
2026-07-31	54.400	54.500	53.050	53.050	53.050	748,350
2026-07-30	54.600	54.800	54.000	54.400	54.400	318,700
2026-07-29	54.400	55.200	54.400	54.600	54.600	888,230
2026-07-28	55.000	55.500	54.100	54.400	54.400	233,910
2026-07-27	55.000	56.000	54.450	55.500	55.500	188,440
2026-07-24	54.700	55.500	54.100	55.000	55.000	462,360
2026-07-23	54.700	55.200	54.600	55.000	55.000	214,840

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.