CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.300	29.350	29.000	29.350	29.350	100,800
2023-02-07	28.950	29.450	28.850	29.350	29.350	35,600
2023-02-06	28.650	29.100	28.600	28.950	28.950	60,700
2023-02-03	29.100	29.150	29.000	29.000	29.000	73,700
2023-02-02	28.650	29.100	28.650	29.100	29.100	77,400
2023-02-01	28.600	28.900	28.550	28.850	28.850	155,700
2023-01-31	28.800	28.800	28.550	28.650	28.650	315,200
2023-01-30	28.500	28.750	28.500	28.700	28.700	87,100
2023-01-27	28.200	28.500	28.200	28.500	28.500	134,800
2023-01-26	28.200	28.400	28.200	28.350	28.350	164,400
2023-01-25	28.250	28.350	28.200	28.200	28.200	62,800
2023-01-24	28.100	28.400	28.100	28.250	28.250	86,800
2023-01-23	28.000	28.250	28.000	28.250	28.250	91,100
2023-01-20	27.700	28.100	27.700	28.100	28.100	90,500
2023-01-19	27.700	28.100	27.550	28.000	28.000	280,100
2023-01-18	27.750	27.800	27.600	27.800	27.800	236,000
2023-01-17	27.700	27.900	27.700	27.800	27.800	130,500
2023-01-16	27.600	27.750	27.600	27.700	27.700	207,500
2023-01-13	27.200	27.800	27.200	27.600	27.600	351,900
2023-01-12	27.100	27.500	26.400	27.450	27.450	144,100
2023-01-11	27.300	27.500	27.150	27.200	27.200	117,000
2023-01-10	27.500	27.550	27.300	27.300	27.300	209,900
2023-01-09	27.400	27.500	27.400	27.500	27.500	84,900
2023-01-06	27.450	27.500	27.450	27.450	27.450	20,300
2023-01-05	27.400	27.500	27.400	27.450	27.450	28,900
2023-01-04	27.450	27.500	27.300	27.450	27.450	88,300
2023-01-03	27.500	27.500	27.450	27.500	27.500	58,800
2022-12-29	27.500	27.800	27.350	27.450	27.450	85,700
2022-12-28	27.400	27.800	27.400	27.800	27.800	3,600
2022-12-27	27.600	27.900	27.450	27.450	27.450	55,900
2022-12-23	27.450	27.700	27.450	27.600	27.600	37,000
2022-12-22	27.500	27.750	27.400	27.600	27.600	270,600
2022-12-21	27.450	27.500	27.450	27.500	27.500	125,000
2022-12-20	27.500	27.500	27.300	27.400	27.400	59,300
2022-12-19	28.500	28.500	27.400	27.500	27.500	64,900
2022-12-16	28.150	28.500	28.150	28.500	28.500	209,500
2022-12-15	27.800	28.250	27.800	28.250	28.250	277,000
2022-12-14	27.550	27.700	27.550	27.700	27.700	72,600
2022-12-13	27.500	27.600	27.500	27.550	27.550	82,800
2022-12-12	27.650	27.700	27.550	27.600	27.600	50,800
2022-12-09	27.750	27.800	27.750	27.800	27.800	40,300
2022-12-07	27.700	27.950	27.700	27.900	27.900	55,600
2022-12-06	27.850	27.900	27.800	27.800	27.800	48,900
2022-12-05	27.900	27.900	27.700	27.850	27.850	9,600
2022-12-02	27.900	27.900	27.550	27.900	27.900	10,200
2022-12-01	27.600	27.900	27.600	27.900	27.900	24,300
2022-11-29	27.600	27.600	27.100	27.600	27.600	37,700
2022-11-28	28.000	28.000	27.800	27.800	27.800	31,800
2022-11-25	28.000	28.000	27.900	28.000	28.000	27,000
2022-11-24	27.500	28.000	27.500	27.900	27.900	39,000
2022-11-23	27.500	27.800	27.500	27.500	27.500	38,500
2022-11-22	27.400	28.100	27.400	27.800	27.800	60,600
2022-11-21	27.000	27.400	27.000	27.400	27.400	22,700
2022-11-18	27.500	27.500	27.050	27.200	27.200	57,600
2022-11-17	27.000	28.000	27.000	28.000	28.000	45,900
2022-11-16	26.700	27.000	26.700	26.800	26.800	40,400
2022-11-15	26.800	27.000	26.700	26.700	26.700	41,000
2022-11-14	26.500	27.000	26.500	26.900	26.900	28,400
2022-11-11	26.800	27.250	26.750	26.750	26.750	31,800
2022-11-10	26.350	26.750	26.350	26.750	26.750	12,400

← NewerPage 16 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.