CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	40.400	40.450	39.850	40.000	40.000	57,100
2024-08-01	39.600	40.550	39.600	40.400	40.400	459,800
2024-07-31	39.900	40.000	39.600	40.000	40.000	113,700
2024-07-30	40.200	40.200	39.900	40.000	40.000	78,900
2024-07-29	40.250	40.250	40.000	40.200	40.200	93,900
2024-07-26	40.200	40.250	40.050	40.250	40.250	90,600
2024-07-25	40.200	40.200	40.000	40.200	40.200	54,100
2024-07-23	40.200	40.200	40.100	40.200	40.200	32,200
2024-07-22	40.200	40.300	40.100	40.200	40.200	133,000
2024-07-19	39.950	40.150	39.950	40.100	40.100	132,100
2024-07-18	39.950	39.950	39.800	39.900	39.900	302,800
2024-07-17	40.200	40.200	39.750	40.000	40.000	94,800
2024-07-16	40.200	40.300	40.100	40.200	40.200	71,100
2024-07-15	39.750	40.100	39.600	40.100	40.100	1,051,700
2024-07-12	39.500	39.750	39.450	39.750	39.750	107,000
2024-07-11	39.500	39.700	39.500	39.500	39.500	514,100
2024-07-10	39.550	39.600	39.500	39.600	39.600	241,300
2024-07-09	39.900	39.950	39.500	39.550	39.550	110,000
2024-07-08	39.850	39.900	39.500	39.550	39.550	120,700
2024-07-05	39.600	39.850	39.500	39.850	39.850	277,400
2024-07-04	39.800	39.900	39.800	39.800	39.800	49,800
2024-07-03	39.900	39.900	39.250	39.800	39.800	155,000
2024-07-02	39.600	39.900	38.700	39.750	39.750	191,300
2024-07-01	40.000	40.000	38.500	39.700	39.700	176,300
2024-06-28	39.900	40.100	39.900	40.000	40.000	37,000
2024-06-27	39.550	40.050	39.550	40.000	40.000	182,300
2024-06-26	40.000	40.000	39.400	39.700	39.700	256,600
2024-06-25	39.000	40.000	39.000	40.000	40.000	183,000
2024-06-24	39.500	39.800	38.000	39.000	39.000	599,300
2024-06-21	39.500	40.000	39.450	39.600	39.600	193,400
2024-06-20	39.950	40.050	39.500	39.500	39.500	214,000
2024-06-19	40.000	40.300	39.800	39.900	39.900	135,000
2024-06-18	40.600	40.600	39.950	40.300	40.300	35,600
2024-06-14	40.050	40.750	39.900	40.600	40.600	190,300
2024-06-13	40.200	40.350	39.850	40.050	40.050	5,400
2024-06-11	40.350	40.350	39.950	40.250	40.250	87,700
2024-06-10	40.300	40.400	40.050	40.300	40.300	142,500
2024-06-07	40.600	40.600	40.250	40.250	40.250	94,900
2024-06-06	40.250	40.700	40.250	40.500	40.500	32,800
2024-06-05	40.000	40.050	39.950	40.000	40.000	270,100
2024-06-04	40.300	40.300	39.750	40.000	40.000	356,300
2024-06-03	40.450	40.450	40.000	40.150	40.150	183,100
2024-05-31	40.500	40.500	40.050	40.300	40.300	366,000
2024-05-30	41.050	41.300	40.400	40.400	40.400	231,400
2024-05-29	40.100	41.100	40.050	41.000	41.000	828,100
2024-05-28	40.000	41.000	40.000	40.300	40.300	795,700
2024-05-27	39.200	40.200	39.150	40.000	40.000	732,300
2024-05-24	40.150	40.150	39.500	39.500	39.500	161,300
2024-05-23	39.500	40.150	39.000	40.000	40.000	2,054,300
2024-05-22	39.000	39.600	39.000	39.100	39.100	418,500
2024-05-21	38.700	39.150	38.500	39.050	39.050	537,000
2024-05-20	38.000	38.750	36.800	38.750	38.750	217,800
2024-05-17	38.400	38.400	37.500	38.000	38.000	388,200
2024-05-16	38.450	38.450	38.000	38.050	38.050	173,500
2024-05-15	38.350	38.500	38.350	38.450	38.450	50,300
2024-05-14	38.850	38.850	38.350	38.350	38.350	141,600
2024-05-13	38.550	38.850	38.350	38.850	38.850	260,700
2024-05-10	38.500	38.900	38.150	38.800	38.800	34,200
2024-05-09	38.500	38.550	38.400	38.500	38.500	353,300
2024-05-08	38.500	38.800	38.500	38.550	38.550	56,400

← NewerPage 10 of 21 · 1,225 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.