CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	31.000	31.150	30.900	31.150	31.150	11,500
2023-08-04	31.000	31.200	31.000	31.000	31.000	95,200
2023-08-03	31.100	31.100	31.000	31.000	31.000	222,900
2023-08-02	31.250	31.300	31.000	31.000	31.000	218,400
2023-08-01	31.000	31.300	31.000	31.100	31.100	42,700
2023-07-31	31.250	31.250	30.700	31.000	31.000	116,200
2023-07-28	31.000	31.200	31.000	31.150	31.150	25,600
2023-07-27	31.150	31.200	31.000	31.200	31.200	67,600
2023-07-26	31.000	31.150	30.800	31.100	31.100	77,100
2023-07-25	30.750	31.250	30.700	31.100	31.100	262,400
2023-07-24	30.700	30.950	30.700	30.750	30.750	117,100
2023-07-21	30.800	30.850	30.700	30.700	30.700	119,000
2023-07-20	30.800	30.850	30.700	30.800	30.800	184,300
2023-07-19	30.800	30.900	30.750	30.800	30.800	58,600
2023-07-18	30.900	30.900	30.700	30.800	30.800	71,500
2023-07-17	30.950	31.000	30.800	30.900	30.900	17,200
2023-07-14	30.650	31.000	30.650	30.950	30.950	201,300
2023-07-13	30.950	30.950	30.300	30.650	30.650	72,500
2023-07-12	30.300	30.950	30.050	30.500	30.500	195,800
2023-07-11	30.000	30.500	30.000	30.450	30.450	119,200
2023-07-10	30.300	30.300	30.000	30.250	30.250	32,300
2023-07-07	29.900	30.400	29.900	30.200	30.200	194,800
2023-07-06	29.900	30.100	29.900	30.100	30.100	19,500
2023-07-05	30.000	30.050	30.000	30.000	30.000	128,100
2023-07-04	30.000	30.100	29.900	30.000	30.000	155,600
2023-07-03	29.950	30.000	29.900	30.000	30.000	160,700
2023-06-30	30.000	30.100	29.900	30.000	30.000	42,100
2023-06-29	29.500	30.000	29.500	30.000	30.000	141,300
2023-06-27	29.550	29.600	29.450	29.500	29.500	420,000
2023-06-26	29.400	29.700	29.400	29.450	29.450	232,300
2023-06-23	29.300	29.650	29.300	29.400	29.400	236,600
2023-06-22	29.150	29.700	29.150	29.300	29.300	357,200
2023-06-21	29.500	29.900	29.450	29.450	29.450	235,700
2023-06-20	29.600	30.150	29.100	29.500	29.500	799,100
2023-06-19	29.600	30.450	29.000	29.500	29.500	255,700
2023-06-16	30.000	30.200	29.500	29.700	29.700	247,800
2023-06-15	30.250	30.700	29.000	30.000	30.000	490,500
2023-06-14	30.250	30.800	30.250	30.250	30.250	223,100
2023-06-13	30.500	30.950	30.250	30.500	30.500	270,000
2023-06-09	30.500	31.100	30.500	30.500	30.500	406,500
2023-06-08	30.500	30.950	30.400	30.500	30.500	113,400
2023-06-07	30.900	31.000	30.350	30.450	30.450	201,100
2023-06-06	31.100	31.100	30.900	30.900	30.900	122,600
2023-06-05	30.850	31.000	30.850	30.900	30.900	982,400
2023-06-02	30.500	31.000	30.500	30.850	30.850	178,300
2023-06-01	30.950	31.000	30.500	30.900	30.900	12,500
2023-05-31	30.500	31.000	30.350	30.950	30.950	93,900
2023-05-30	31.500	31.500	30.400	30.400	30.400	122,500
2023-05-29	31.100	31.550	31.000	31.000	31.000	153,300
2023-05-26	31.150	31.300	31.150	31.300	31.300	183,300
2023-05-25	31.500	31.500	31.250	31.250	31.250	312,400
2023-05-24	31.500	31.500	31.200	31.250	31.250	357,200
2023-05-23	31.500	31.550	31.300	31.300	31.300	387,900
2023-05-22	31.450	31.600	31.200	31.200	31.200	850,500
2023-05-19	31.650	31.650	31.450	31.500	31.500	136,400
2023-05-18	31.550	31.650	31.450	31.550	31.550	203,700
2023-05-17	31.600	31.750	31.550	31.550	31.550	50,400
2023-05-16	31.850	31.850	31.600	31.700	31.700	168,000
2023-05-15	31.900	31.900	31.800	31.850	31.850	87,700
2023-05-12	31.950	31.950	31.850	31.950	31.950	248,400

← NewerPage 14 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.