CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	28.200	29.500	28.200	29.400	29.400	386,600
2022-08-11	28.000	28.300	28.000	28.150	28.150	58,400
2022-08-10	28.000	28.200	27.950	28.000	28.000	25,700
2022-08-09	27.900	28.150	27.900	28.000	28.000	142,000
2022-08-08	27.550	28.000	27.100	27.900	27.900	1,016,200
2022-08-05	27.500	27.700	27.500	27.550	27.550	57,900
2022-08-04	27.750	27.750	27.500	27.550	27.550	97,000
2022-08-03	27.700	27.750	27.700	27.750	27.750	55,100
2022-08-02	27.300	27.700	27.300	27.700	27.700	367,000
2022-08-01	27.100	27.300	27.050	27.250	27.250	450,800
2022-07-29	26.900	27.100	26.800	27.050	27.050	290,100
2022-07-28	26.600	27.050	26.600	26.900	26.900	206,900
2022-07-27	26.650	26.900	26.500	26.900	26.900	12,000
2022-07-26	26.500	26.900	26.500	26.900	26.900	15,100
2022-07-25	26.700	26.700	26.500	26.500	26.500	60,100
2022-07-22	26.650	26.750	26.550	26.600	26.600	80,500
2022-07-21	26.650	26.750	26.650	26.750	26.750	51,000
2022-07-20	26.750	26.800	26.750	26.750	26.750	140,700
2022-07-19	26.550	26.650	26.500	26.650	26.650	65,000
2022-07-18	26.500	26.600	26.500	26.600	26.600	238,700
2022-07-15	26.850	26.900	26.800	26.850	26.850	78,900
2022-07-14	26.950	26.950	26.850	26.850	26.850	106,600
2022-07-13	26.900	27.050	26.900	26.950	26.950	90,600
2022-07-12	27.000	27.000	26.900	26.950	26.950	47,000
2022-07-11	27.100	27.100	26.950	26.950	26.950	16,600
2022-07-08	27.000	27.150	26.800	27.050	27.050	302,900
2022-07-07	27.000	27.000	27.000	27.000	27.000	262,000
2022-07-06	27.050	27.050	26.800	27.000	27.000	80,800
2022-07-05	26.850	27.000	26.850	27.000	27.000	226,700
2022-07-04	26.800	26.800	26.800	26.800	26.800	9,800
2022-07-01	26.850	26.900	26.850	26.850	26.850	127,500
2022-06-30	27.000	27.000	26.900	26.900	26.900	8,000
2022-06-29	27.000	27.000	26.950	26.950	26.950	76,200
2022-06-28	27.000	27.000	26.900	26.950	26.950	109,400
2022-06-27	26.800	27.050	26.750	27.000	27.000	291,600
2022-06-24	26.800	26.900	26.800	26.900	26.900	138,200
2022-06-23	26.800	26.900	26.800	26.850	26.850	582,900
2022-06-22	26.800	26.850	26.750	26.800	26.800	173,500
2022-06-21	26.750	26.750	26.700	26.700	26.700	216,300
2022-06-20	26.900	26.900	26.600	26.600	26.600	86,500
2022-06-17	26.700	26.900	26.700	26.850	26.850	178,700
2022-06-16	26.650	26.750	26.650	26.750	26.750	93,500
2022-06-15	26.850	26.900	26.800	26.800	26.800	142,100
2022-06-14	26.500	26.750	26.500	26.600	26.600	47,300
2022-06-13	26.900	26.900	26.500	26.800	26.800	207,500
2022-06-10	26.800	26.900	26.750	26.900	26.900	128,000
2022-06-09	26.950	26.950	26.800	26.800	26.800	48,000
2022-06-08	26.750	26.950	26.750	26.900	26.900	40,500
2022-06-07	26.950	26.950	26.800	26.800	26.800	55,000
2022-06-06	26.950	27.000	26.700	26.950	26.950	41,800
2022-06-03	27.000	27.000	26.750	26.950	26.950	70,500
2022-06-02	26.850	26.950	26.800	26.950	26.950	68,600
2022-06-01	27.000	27.000	26.800	26.950	26.950	30,800
2022-05-31	27.200	27.200	26.900	27.000	27.000	52,100
2022-05-30	27.000	27.000	26.800	27.000	27.000	207,100
2022-05-27	26.900	26.900	26.600	26.700	26.700	53,300
2022-05-26	26.800	26.950	26.800	26.950	26.950	84,700
2022-05-25	27.000	27.100	26.800	27.000	27.000	67,100
2022-05-24	27.000	27.000	26.900	27.000	27.000	16,800
2022-05-23	27.100	27.200	27.000	27.000	27.000	118,700

← NewerPage 18 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.