CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	30.350	30.400	30.350	30.400	30.400	6,400
2023-11-03	30.250	30.400	30.250	30.300	30.300	114,900
2023-10-31	30.150	30.250	30.150	30.250	30.250	141,400
2023-10-27	30.200	30.250	30.100	30.250	30.250	22,700
2023-10-26	30.150	30.200	30.100	30.200	30.200	134,200
2023-10-25	30.200	30.200	30.100	30.150	30.150	36,800
2023-10-24	30.000	30.300	30.000	30.200	30.200	5,600
2023-10-23	30.450	30.450	30.100	30.100	30.100	107,700
2023-10-20	30.400	30.500	30.400	30.450	30.450	59,000
2023-10-19	30.500	30.550	30.400	30.500	30.500	75,300
2023-10-18	30.400	30.500	30.400	30.450	30.450	18,900
2023-10-17	30.500	30.600	30.400	30.500	30.500	161,700
2023-10-16	30.600	30.600	30.400	30.500	30.500	113,900
2023-10-13	30.600	30.600	30.450	30.600	30.600	8,300
2023-10-12	30.550	30.600	30.500	30.550	30.550	37,200
2023-10-11	30.400	30.600	30.400	30.550	30.550	67,300
2023-10-10	30.500	30.600	30.450	30.500	30.500	96,000
2023-10-09	30.400	30.600	30.400	30.450	30.450	39,700
2023-10-06	30.650	30.650	30.400	30.600	30.600	90,300
2023-10-05	30.600	30.600	30.450	30.600	30.600	10,600
2023-10-04	30.700	30.700	30.600	30.700	30.700	28,000
2023-10-03	30.350	30.700	30.350	30.700	30.700	14,600
2023-10-02	30.300	30.700	30.300	30.600	30.600	14,000
2023-09-29	30.750	30.750	30.350	30.350	30.350	29,300
2023-09-28	30.300	30.750	30.300	30.700	30.700	59,500
2023-09-27	30.400	30.400	30.200	30.300	30.300	50,900
2023-09-26	30.200	30.400	30.200	30.400	30.400	35,500
2023-09-25	30.000	30.500	29.950	30.500	30.500	38,600
2023-09-22	30.000	30.100	30.000	30.100	30.100	50,400
2023-09-21	30.100	30.100	30.000	30.000	30.000	30,700
2023-09-20	30.200	30.250	30.000	30.050	30.050	127,000
2023-09-19	30.500	30.600	30.250	30.250	30.250	46,300
2023-09-18	30.500	30.600	30.500	30.500	30.500	30,600
2023-09-15	30.850	30.950	30.500	30.550	30.550	156,700
2023-09-14	31.000	31.100	30.850	31.000	31.000	51,000
2023-09-13	31.100	31.200	31.000	31.000	31.000	33,200
2023-09-12	31.150	31.400	31.100	31.400	31.400	96,100
2023-09-11	31.000	31.150	31.000	31.150	31.150	53,400
2023-09-08	31.000	31.100	31.000	31.000	31.000	16,200
2023-09-07	30.900	31.100	30.900	31.050	31.050	565,400
2023-09-06	30.800	31.050	30.800	31.000	31.000	21,300
2023-09-05	30.900	31.150	30.900	30.900	30.900	99,200
2023-09-04	30.800	31.000	30.800	31.000	31.000	305,900
2023-09-01	30.950	31.000	30.900	30.900	30.900	110,200
2023-08-31	30.950	31.000	30.900	30.900	30.900	76,500
2023-08-30	30.850	31.000	30.850	30.900	30.900	109,500
2023-08-29	30.900	30.900	30.800	30.850	30.850	126,400
2023-08-25	30.800	31.000	30.800	30.900	30.900	168,800
2023-08-24	30.750	30.950	30.750	30.950	30.950	11,400
2023-08-23	30.950	31.000	30.800	30.900	30.900	1,588,800
2023-08-22	31.000	31.000	30.950	30.950	30.950	40,700
2023-08-18	30.950	31.000	30.950	31.000	31.000	117,800
2023-08-17	31.050	31.350	31.000	31.000	31.000	297,200
2023-08-16	31.200	31.200	31.000	31.050	31.050	20,000
2023-08-15	31.000	31.000	30.900	31.000	31.000	12,700
2023-08-14	31.250	31.300	31.000	31.000	31.000	60,200
2023-08-11	31.550	31.550	31.250	31.500	31.500	44,700
2023-08-10	31.500	31.750	31.250	31.550	31.550	146,200
2023-08-09	31.250	31.700	31.250	31.300	31.300	34,200
2023-08-08	30.950	31.750	30.950	31.700	31.700	685,400

← NewerPage 13 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.