CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.300	38.700	38.300	38.550	38.550	87,400
2024-05-06	37.700	38.500	37.700	38.200	38.200	199,000
2024-05-03	38.000	38.100	37.350	37.800	37.800	133,200
2024-05-02	37.700	38.500	37.100	38.000	38.000	220,300
2024-04-30	38.900	39.300	38.750	39.100	39.100	309,600
2024-04-29	38.750	39.100	38.750	39.000	39.000	343,500
2024-04-26	38.250	38.950	38.250	38.750	38.750	419,300
2024-04-25	38.600	39.000	38.600	38.800	38.800	252,200
2024-04-24	38.050	38.600	37.950	38.600	38.600	661,100
2024-04-23	38.100	38.200	38.000	38.150	38.150	117,400
2024-04-22	38.000	38.200	38.000	38.150	38.150	245,800
2024-04-19	38.000	38.150	37.700	38.000	38.000	163,500
2024-04-18	38.200	38.300	37.450	38.000	38.000	253,400
2024-04-17	36.700	37.150	36.700	36.750	36.750	104,700
2024-04-16	37.700	37.700	36.700	37.000	37.000	87,100
2024-04-15	37.800	37.800	36.550	37.400	37.400	55,200
2024-04-12	37.500	38.000	37.500	37.800	37.800	153,400
2024-04-11	38.200	38.200	37.600	38.000	38.000	176,200
2024-04-08	37.500	38.200	37.500	38.200	38.200	388,500
2024-04-05	37.900	38.000	37.150	37.500	37.500	140,800
2024-04-04	38.000	38.200	37.850	38.000	38.000	87,200
2024-04-03	37.600	38.200	37.600	38.000	38.000	456,600
2024-04-02	37.000	37.750	37.000	37.500	37.500	487,200
2024-04-01	36.500	37.100	36.000	37.000	37.000	244,000
2024-03-27	36.200	36.500	36.200	36.500	36.500	366,400
2024-03-26	35.550	36.200	35.550	36.150	36.150	236,300
2024-03-25	35.100	35.850	35.100	35.650	35.650	67,500
2024-03-22	35.000	35.500	34.700	35.350	35.350	2,595,500
2024-03-21	35.300	35.650	35.000	35.350	35.350	1,493,900
2024-03-20	35.400	35.750	35.200	35.300	35.300	36,900
2024-03-19	35.300	35.400	34.850	35.150	35.150	46,900
2024-03-18	35.000	35.800	34.250	35.550	35.550	33,700
2024-03-15	36.000	36.000	35.700	35.750	35.750	279,500
2024-03-14	35.950	36.150	35.850	35.900	35.900	85,700
2024-03-13	35.050	36.100	35.000	36.000	36.000	748,900
2024-03-12	34.900	35.100	34.900	35.050	35.050	252,600
2024-03-11	34.400	35.000	34.300	34.850	34.850	792,100
2024-03-08	34.500	34.500	34.400	34.400	34.400	44,100
2024-03-07	34.650	34.650	34.500	34.550	34.550	117,300
2024-03-06	34.400	34.600	34.350	34.500	34.500	106,200
2024-03-05	34.600	34.750	34.550	34.550	34.550	49,300
2024-03-04	34.650	34.850	34.650	34.750	34.750	38,400
2024-03-01	34.450	34.850	34.100	34.850	34.850	306,900
2024-02-29	34.450	34.500	34.300	34.450	34.450	151,100
2024-02-28	34.350	34.450	34.100	34.450	34.450	121,300
2024-02-27	34.150	34.700	34.100	34.350	34.350	62,600
2024-02-26	34.500	34.500	34.000	34.100	34.100	75,900
2024-02-23	34.550	34.700	34.250	34.600	34.600	154,500
2024-02-22	34.650	34.700	34.500	34.600	34.600	61,600
2024-02-21	34.500	34.800	34.400	34.650	34.650	119,400
2024-02-20	34.600	34.800	34.500	34.750	34.750	55,400
2024-02-19	34.300	35.000	34.100	34.600	34.600	21,100
2024-02-16	35.000	35.300	34.300	35.000	35.000	329,200
2024-02-15	34.000	35.050	34.000	35.000	35.000	547,000
2024-02-14	33.750	34.000	33.050	34.000	34.000	293,000
2024-02-13	33.150	33.750	33.150	33.750	33.750	308,100
2024-02-12	33.500	33.500	33.050	33.150	33.150	64,500
2024-02-08	33.500	33.500	33.000	33.500	33.500	131,500
2024-02-07	33.000	33.500	33.000	33.500	33.500	359,200
2024-02-06	32.450	33.250	32.450	33.250	33.250	328,000

← NewerPage 11 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.