CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	31.600	32.500	31.600	32.500	32.500	208,400
2024-02-02	31.450	32.000	31.450	31.850	31.850	181,100
2024-02-01	31.500	31.600	31.500	31.500	31.500	97,100
2024-01-31	31.550	31.600	31.500	31.600	31.600	77,400
2024-01-30	31.350	31.550	31.350	31.550	31.550	32,200
2024-01-29	31.300	31.500	31.300	31.400	31.400	25,000
2024-01-26	31.550	31.550	31.300	31.400	31.400	120,000
2024-01-25	31.550	31.550	31.200	31.300	31.300	26,800
2024-01-24	31.500	31.550	31.450	31.550	31.550	66,700
2024-01-23	31.450	31.600	31.450	31.500	31.500	54,400
2024-01-22	31.450	31.550	31.450	31.550	31.550	24,000
2024-01-19	31.450	31.600	31.450	31.500	31.500	60,300
2024-01-18	31.400	31.600	31.400	31.450	31.450	57,600
2024-01-17	31.500	31.600	31.500	31.500	31.500	24,000
2024-01-16	31.550	31.550	31.500	31.500	31.500	20,100
2024-01-15	31.400	31.550	31.350	31.550	31.550	62,100
2024-01-12	31.600	31.600	31.400	31.500	31.500	18,400
2024-01-11	31.500	31.600	31.500	31.500	31.500	18,100
2024-01-10	31.600	31.600	31.400	31.500	31.500	10,300
2024-01-09	31.300	31.500	31.300	31.500	31.500	727,900
2024-01-08	31.300	31.400	31.150	31.300	31.300	18,400
2024-01-05	31.200	31.250	31.100	31.250	31.250	666,500
2024-01-04	30.950	31.200	30.950	31.200	31.200	39,000
2024-01-03	30.850	31.000	30.850	30.950	30.950	11,200
2024-01-02	30.900	31.000	30.900	30.950	30.950	30,000
2023-12-29	30.700	30.900	30.600	30.850	30.850	14,300
2023-12-28	30.500	31.000	30.500	30.700	30.700	32,400
2023-12-27	30.050	30.600	30.050	30.600	30.600	21,500
2023-12-22	30.050	30.500	30.050	30.050	30.050	12,700
2023-12-21	30.050	30.100	29.950	30.050	30.050	16,700
2023-12-20	30.000	30.500	30.000	30.050	30.050	56,600
2023-12-19	30.150	30.200	30.000	30.000	30.000	81,300
2023-12-18	30.100	30.200	30.100	30.200	30.200	51,000
2023-12-15	30.050	30.150	30.000	30.150	30.150	86,700
2023-12-14	30.050	30.050	30.000	30.050	30.050	60,400
2023-12-13	30.000	30.000	29.950	29.950	29.950	96,900
2023-12-12	30.100	30.150	30.000	30.000	30.000	142,900
2023-12-11	30.050	30.150	30.000	30.100	30.100	189,800
2023-12-07	30.000	30.100	30.000	30.100	30.100	78,600
2023-12-06	30.200	30.200	30.000	30.000	30.000	148,500
2023-12-05	30.250	30.250	29.800	29.800	29.800	117,200
2023-12-04	30.350	30.350	30.100	30.250	30.250	183,100
2023-12-01	30.400	30.400	30.200	30.350	30.350	53,900
2023-11-30	30.400	30.600	30.200	30.400	30.400	9,500
2023-11-29	30.050	30.650	30.050	30.500	30.500	79,200
2023-11-28	30.000	30.700	30.000	30.500	30.500	14,000
2023-11-24	30.400	30.500	30.300	30.500	30.500	162,300
2023-11-23	29.750	30.300	29.700	30.300	30.300	30,400
2023-11-22	30.100	30.450	29.900	30.000	30.000	168,200
2023-11-21	30.400	30.400	30.100	30.100	30.100	67,800
2023-11-20	30.300	30.450	30.200	30.200	30.200	100,800
2023-11-17	30.400	30.450	30.350	30.350	30.350	52,600
2023-11-16	30.450	30.500	30.400	30.400	30.400	127,200
2023-11-15	30.450	30.500	30.400	30.450	30.450	23,000
2023-11-14	30.450	30.450	30.400	30.450	30.450	24,500
2023-11-13	30.450	30.500	30.400	30.400	30.400	69,000
2023-11-10	30.400	30.500	30.400	30.400	30.400	29,100
2023-11-09	30.350	30.400	30.350	30.400	30.400	89,600
2023-11-08	30.400	30.400	30.350	30.400	30.400	23,600
2023-11-07	30.200	30.450	30.200	30.400	30.400	75,000

← NewerPage 12 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.