CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	26.350	26.750	26.350	26.750	26.750	12,400
2022-11-09	26.500	26.500	26.300	26.400	26.400	294,200
2022-11-08	26.300	26.600	26.300	26.600	26.600	1,008,300
2022-11-07	26.550	26.600	26.450	26.500	26.500	66,000
2022-11-04	26.100	26.500	26.100	26.500	26.500	15,200
2022-11-03	26.100	26.750	26.050	26.100	26.100	17,900
2022-11-02	25.950	26.500	25.950	26.500	26.500	7,600
2022-10-28	25.650	25.950	25.650	25.950	25.950	72,600
2022-10-27	25.500	27.000	25.500	25.550	25.550	9,700
2022-10-26	25.600	25.800	25.550	25.600	25.600	183,700
2022-10-25	25.600	25.800	25.600	25.800	25.800	38,100
2022-10-24	25.650	25.800	25.550	25.600	25.600	106,200
2022-10-21	25.800	25.800	25.650	25.700	25.700	63,800
2022-10-20	25.650	26.000	25.600	25.800	25.800	16,600
2022-10-19	25.650	26.000	25.650	25.900	25.900	508,200
2022-10-18	25.650	25.800	25.650	25.800	25.800	14,000
2022-10-17	25.500	25.700	25.500	25.650	25.650	19,500
2022-10-14	25.200	25.800	25.200	25.650	25.650	7,900
2022-10-13	25.500	25.600	25.300	25.600	25.600	11,600
2022-10-12	25.750	25.750	25.700	25.700	25.700	5,400
2022-10-11	25.750	25.800	25.700	25.750	25.750	39,200
2022-10-10	25.900	26.000	25.800	26.000	26.000	41,200
2022-10-07	26.000	26.050	25.900	26.050	26.050	320,200
2022-10-06	25.900	26.100	25.900	26.100	26.100	37,300
2022-10-05	26.000	26.650	26.000	26.350	26.350	38,900
2022-10-04	25.500	26.100	25.500	26.000	26.000	15,700
2022-10-03	25.350	26.200	25.200	25.350	25.350	69,500
2022-09-30	26.200	26.200	25.300	25.350	25.350	119,400
2022-09-29	26.000	26.600	26.000	26.250	26.250	171,200
2022-09-28	26.700	26.750	26.500	26.500	26.500	207,900
2022-09-27	26.600	26.700	26.600	26.700	26.700	17,600
2022-09-23	26.750	27.200	26.750	27.200	27.200	29,400
2022-09-22	27.100	27.100	26.800	26.850	26.850	27,900
2022-09-21	27.250	27.550	27.200	27.200	27.200	91,200
2022-09-20	27.500	27.550	27.400	27.400	27.400	59,300
2022-09-19	27.850	27.850	27.500	27.550	27.550	77,200
2022-09-16	28.000	28.000	27.900	27.900	27.900	17,300
2022-09-15	28.000	28.000	27.900	27.900	27.900	56,000
2022-09-14	28.050	28.100	28.000	28.050	28.050	57,600
2022-09-13	28.150	28.200	28.050	28.100	28.100	43,400
2022-09-12	28.100	28.250	28.050	28.200	28.200	56,600
2022-09-09	28.100	28.300	28.100	28.100	28.100	21,800
2022-09-08	28.150	28.200	28.150	28.150	28.150	55,200
2022-09-07	28.250	28.300	28.200	28.200	28.200	36,700
2022-09-06	28.300	28.400	28.200	28.300	28.300	52,800
2022-09-05	28.400	28.600	28.300	28.350	28.350	64,200
2022-09-02	28.350	28.500	28.300	28.400	28.400	283,400
2022-09-01	28.350	28.500	28.300	28.350	28.350	74,300
2022-08-31	28.500	28.500	28.300	28.350	28.350	28,600
2022-08-30	28.500	28.750	28.500	28.550	28.550	23,200
2022-08-26	28.500	29.350	28.500	29.000	29.000	140,400
2022-08-25	28.400	28.700	28.400	28.550	28.550	39,200
2022-08-24	28.300	28.550	28.300	28.550	28.550	65,200
2022-08-23	28.350	28.400	28.250	28.350	28.350	114,100
2022-08-22	28.500	28.600	28.350	28.450	28.450	83,700
2022-08-19	28.500	28.700	28.500	28.600	28.600	98,700
2022-08-18	29.000	29.000	28.500	28.550	28.550	189,500
2022-08-17	30.000	30.000	29.100	29.200	29.200	335,400
2022-08-16	29.600	31.000	29.200	31.000	31.000	288,300
2022-08-15	29.400	29.700	28.800	29.600	29.600	242,700

← NewerPage 17 of 21 · 1,222 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.