CBC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.000	55.100	54.600	54.700	54.700	782,320
2026-07-21	56.050	56.800	54.500	54.500	54.500	539,440
2026-07-20	56.250	56.850	56.050	56.050	56.050	315,480
2026-07-17	56.650	56.850	56.250	56.250	56.250	132,830
2026-07-16	56.800	56.800	56.050	56.050	56.050	301,420
2026-07-15	56.500	56.950	56.000	56.700	56.700	242,960
2026-07-14	56.550	56.750	55.000	55.000	55.000	299,280
2026-07-13	56.400	57.200	56.400	56.550	56.550	343,510
2026-07-10	56.900	56.950	56.400	56.400	56.400	175,060
2026-07-09	56.400	56.950	56.350	56.350	56.350	161,680
2026-07-08	56.600	57.200	56.300	56.300	56.300	139,120
2026-07-07	57.000	57.000	56.300	56.300	56.300	632,820
2026-07-06	56.300	57.200	56.300	56.350	56.350	180,660
2026-07-03	56.100	56.750	56.100	56.300	56.300	123,600
2026-07-02	56.800	56.900	56.000	56.000	56.000	181,310
2026-07-01	57.200	57.250	56.700	56.800	56.800	96,540
2026-06-30	57.050	57.200	56.250	57.200	57.200	112,660
2026-06-29	57.150	57.150	56.650	57.000	57.000	879,600
2026-06-26	56.000	57.350	56.000	57.150	57.150	431,520
2026-06-25	57.250	57.250	55.800	55.800	55.800	665,660
2026-06-24	57.150	57.150	56.300	57.100	57.100	61,080
2026-06-23	56.100	57.150	56.100	57.150	57.150	50,420
2026-06-22	56.050	57.500	56.000	56.100	56.100	466,970
2026-06-19	56.950	57.250	55.900	56.050	56.050	113,940
2026-06-18	55.900	57.000	55.850	57.000	57.000	85,100
2026-06-17	56.950	56.950	55.700	55.900	55.900	168,430
2026-06-16	57.500	57.650	55.500	55.500	55.500	202,210
2026-06-15	55.100	57.500	54.650	56.000	56.000	429,640
2026-06-11	54.550	55.900	54.550	55.100	55.100	53,480
2026-06-10	55.150	55.150	54.550	54.550	54.550	84,360
2026-06-09	55.150	55.350	54.700	55.150	55.150	70,190
2026-06-08	55.600	55.600	54.500	55.150	55.150	21,580
2026-06-05	54.300	56.000	54.300	54.500	54.500	133,150
2026-06-04	52.950	54.250	52.950	54.200	54.200	92,900
2026-06-03	55.300	55.300	52.400	52.400	52.400	381,290
2026-06-02	55.400	56.550	55.400	55.500	55.500	74,730
2026-06-01	55.000	56.400	54.950	55.400	55.400	179,300
2026-05-29	54.500	55.000	53.500	55.000	55.000	596,050
2026-05-28	55.450	55.850	54.000	54.500	54.500	166,120
2026-05-26	56.150	56.150	55.450	55.450	55.450	32,440
2026-05-25	55.500	56.550	55.300	55.300	55.300	72,010
2026-05-22	54.850	56.500	54.850	55.500	55.500	156,220
2026-05-21	55.350	55.400	54.800	54.800	54.800	190,610
2026-05-20	55.400	55.850	55.100	55.300	55.300	661,320
2026-05-19	56.000	56.000	55.000	55.400	55.400	125,040
2026-05-18	54.900	56.950	54.900	55.200	55.200	141,490
2026-05-15	56.100	56.350	54.800	54.800	54.800	250,440
2026-05-14	55.500	57.000	55.500	56.100	56.100	514,160
2026-05-13	57.600	58.000	55.500	55.500	55.500	337,160
2026-05-12	57.000	57.850	56.500	57.600	57.600	270,250
2026-05-11	57.500	58.100	56.750	57.000	57.000	96,220
2026-05-08	59.600	60.400	57.100	57.100	57.100	330,020
2026-05-07	58.000	60.100	58.000	59.100	59.100	460,440
2026-05-06	57.500	59.450	57.200	58.000	58.000	468,740
2026-05-05	58.300	58.500	57.250	57.500	57.500	349,230
2026-05-04	60.150	60.300	58.300	58.600	58.600	295,660
2026-04-30	60.100	61.050	59.550	60.100	60.100	440,490
2026-04-29	61.400	62.000	60.050	60.100	60.100	706,140
2026-04-28	63.800	64.000	62.800	63.900	63.900	605,630
2026-04-27	64.000	64.150	61.550	63.800	63.800	954,360

← NewerPage 2 of 3 · 125 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.