CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.000	32.000	31.900	31.950	31.950	365,100
2023-05-10	32.050	32.050	31.900	32.000	32.000	606,200
2023-05-09	31.850	32.200	31.850	32.000	32.000	327,000
2023-05-08	32.350	32.400	31.600	32.000	32.000	301,900
2023-05-05	32.200	32.450	32.200	32.350	32.350	700,900
2023-05-04	32.200	32.300	32.000	32.300	32.300	287,200
2023-05-03	32.350	32.350	32.000	32.200	32.200	86,700
2023-05-02	32.900	32.900	32.100	32.400	32.400	121,000
2023-04-28	33.300	33.800	33.300	33.750	33.750	388,800
2023-04-27	33.300	33.500	33.000	33.300	33.300	95,800
2023-04-26	33.300	33.300	32.900	33.000	33.000	115,700
2023-04-25	33.000	33.300	32.800	33.300	33.300	107,000
2023-04-24	33.250	33.600	33.000	33.000	33.000	286,900
2023-04-20	32.350	33.500	32.350	33.000	33.000	358,800
2023-04-19	32.000	32.300	32.000	32.000	32.000	114,000
2023-04-18	32.050	32.050	31.950	32.000	32.000	159,100
2023-04-17	32.000	32.050	31.900	32.050	32.050	77,700
2023-04-14	31.800	32.100	31.800	32.000	32.000	164,500
2023-04-13	32.050	32.100	31.800	31.900	31.900	174,100
2023-04-12	32.150	32.150	31.950	32.000	32.000	513,400
2023-04-11	32.000	32.150	32.000	32.150	32.150	232,500
2023-04-05	32.200	32.300	32.100	32.150	32.150	155,400
2023-04-04	32.000	32.200	32.000	32.200	32.200	257,100
2023-04-03	32.000	32.050	31.900	32.000	32.000	243,400
2023-03-31	31.800	32.400	31.800	32.050	32.050	356,800
2023-03-30	31.650	31.800	31.650	31.800	31.800	187,900
2023-03-29	31.500	31.700	31.400	31.700	31.700	150,000
2023-03-28	31.350	31.550	31.350	31.500	31.500	168,100
2023-03-27	31.350	31.600	31.350	31.500	31.500	93,800
2023-03-24	31.300	31.450	31.300	31.350	31.350	36,100
2023-03-23	31.600	31.650	31.200	31.400	31.400	138,400
2023-03-22	31.600	31.800	31.600	31.600	31.600	95,100
2023-03-21	31.600	31.700	31.600	31.700	31.700	32,400
2023-03-20	32.000	32.100	31.600	31.600	31.600	35,000
2023-03-17	31.950	32.200	31.600	32.000	32.000	234,800
2023-03-16	31.200	31.900	31.100	31.900	31.900	322,000
2023-03-15	31.150	31.350	31.150	31.250	31.250	151,800
2023-03-14	31.050	31.300	30.950	31.250	31.250	363,700
2023-03-13	31.250	31.350	31.100	31.300	31.300	94,900
2023-03-10	31.050	31.600	31.000	31.350	31.350	1,152,200
2023-03-09	31.600	31.600	31.050	31.600	31.600	223,300
2023-03-08	31.900	31.900	31.500	31.600	31.600	77,000
2023-03-07	32.000	32.100	31.900	31.900	31.900	305,000
2023-03-06	32.000	32.200	31.800	31.900	31.900	190,100
2023-03-03	32.000	33.250	32.000	32.000	32.000	448,800
2023-03-02	32.000	32.600	32.000	32.100	32.100	292,100
2023-03-01	31.350	32.200	31.350	32.050	32.050	557,200
2023-02-28	31.000	31.300	31.000	31.250	31.250	197,500
2023-02-27	31.050	31.550	31.050	31.300	31.300	777,600
2023-02-23	31.100	31.200	31.050	31.050	31.050	43,800
2023-02-22	31.000	31.100	30.800	31.100	31.100	213,600
2023-02-21	31.100	31.100	30.900	31.050	31.050	136,600
2023-02-20	31.450	31.950	31.050	31.100	31.100	196,000
2023-02-17	31.450	32.000	31.000	31.050	31.050	837,600
2023-02-16	31.250	32.000	31.250	31.500	31.500	989,200
2023-02-15	30.350	31.450	30.350	31.250	31.250	898,300
2023-02-14	30.300	30.550	30.150	30.550	30.550	290,100
2023-02-13	29.950	30.500	29.950	30.300	30.300	353,000
2023-02-10	29.600	30.700	29.600	30.050	30.050	389,900
2023-02-09	29.150	29.850	29.000	29.600	29.600	414,500

← NewerPage 15 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.