CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	27.100	27.200	27.050	27.100	27.100	44,200
2022-05-19	26.800	27.100	26.600	27.100	27.100	126,800
2022-05-18	26.500	27.200	26.500	27.050	27.050	196,700
2022-05-17	27.750	27.750	26.500	27.200	27.200	55,300
2022-05-16	28.050	28.100	28.000	28.100	28.100	391,100
2022-05-13	28.000	28.050	27.900	28.000	28.000	305,300
2022-05-12	28.050	28.100	27.900	27.950	27.950	235,300
2022-05-11	28.000	28.100	28.000	28.050	28.050	283,900
2022-05-10	28.000	28.050	27.700	28.000	28.000	352,700
2022-05-06	27.750	28.000	27.650	28.000	28.000	348,500
2022-05-05	27.150	27.750	27.150	27.500	27.500	317,700
2022-05-04	26.600	26.700	26.600	26.700	26.700	33,600
2022-05-02	26.700	26.700	26.600	26.700	26.700	18,500
2022-04-29	26.800	26.950	26.700	26.800	26.800	74,400
2022-04-28	27.000	27.000	26.800	26.800	26.800	31,600
2022-04-27	26.700	26.800	26.700	26.800	26.800	31,100
2022-04-26	26.700	27.000	26.700	27.000	27.000	23,700
2022-04-25	26.900	26.900	26.700	26.750	26.750	11,500
2022-04-22	27.000	27.200	26.950	27.050	27.050	98,300
2022-04-21	26.900	27.000	26.850	26.950	26.950	74,600
2022-04-20	26.900	26.900	26.800	26.800	26.800	53,500
2022-04-19	26.800	26.950	26.800	26.900	26.900	27,000
2022-04-18	26.800	26.850	26.800	26.850	26.850	20,100
2022-04-13	26.850	26.900	26.800	26.800	26.800	52,600
2022-04-12	26.850	26.900	26.850	26.850	26.850	18,000
2022-04-11	27.000	27.000	26.800	26.950	26.950	60,100
2022-04-08	26.800	27.050	26.700	27.000	27.000	141,900
2022-04-07	26.900	26.950	26.800	26.800	26.800	55,700
2022-04-06	27.000	27.000	26.950	27.000	27.000	58,500
2022-04-05	26.900	27.000	26.800	27.000	27.000	116,600
2022-04-04	27.000	27.000	26.800	26.800	26.800	101,500
2022-04-01	27.000	27.000	26.900	27.000	27.000	54,900
2022-03-31	26.500	27.050	26.500	27.000	27.000	313,900
2022-03-30	26.400	26.900	26.400	26.450	26.450	30,400
2022-03-29	26.400	26.950	26.400	26.750	26.750	124,000
2022-03-28	26.400	26.950	26.400	26.400	26.400	257,400
2022-03-25	26.950	26.950	26.400	26.400	26.400	329,000
2022-03-24	26.500	27.000	26.400	26.700	26.700	74,600
2022-03-23	26.900	26.900	26.300	26.350	26.350	45,600
2022-03-22	26.500	26.700	26.500	26.700	26.700	203,100
2022-03-21	26.800	26.800	26.600	26.700	26.700	4,500
2022-03-18	26.550	27.100	26.550	27.100	27.100	37,300
2022-03-17	25.800	26.800	25.750	26.550	26.550	36,900
2022-03-16	26.000	26.800	24.300	26.000	26.000	40,900
2022-03-15	25.500	26.450	24.100	26.000	26.000	233,100
2022-03-14	26.000	26.000	25.500	25.500	25.500	1,011,300
2022-03-11	26.350	26.350	26.100	26.150	26.150	26,600
2022-03-10	26.400	26.450	26.400	26.450	26.450	43,200
2022-03-09	26.700	26.700	26.250	26.450	26.450	62,400
2022-03-08	27.000	27.100	26.750	26.750	26.750	129,600
2022-03-07	27.400	27.400	27.050	27.100	27.100	127,800
2022-03-04	27.300	27.500	27.250	27.400	27.400	103,700
2022-03-03	27.400	27.400	27.200	27.300	27.300	128,600
2022-03-02	27.600	27.600	27.300	27.400	27.400	51,100
2022-03-01	26.600	27.950	26.600	27.600	27.600	711,300
2022-02-28	25.800	26.500	25.800	26.500	26.500	101,100
2022-02-24	26.150	26.500	25.800	25.800	25.800	172,000
2022-02-23	26.250	26.500	26.150	26.150	26.150	73,900
2022-02-22	26.300	26.350	26.250	26.350	26.350	182,800
2022-02-21	26.600	26.600	26.200	26.550	26.550	50,600

← NewerPage 19 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.