CBC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 64.050 | 64.500 | 63.250 | 63.950 | 63.950 | 716,080 |
| 2026-04-23 | 64.000 | 64.500 | 64.000 | 64.000 | 64.000 | 597,780 |
| 2026-04-22 | 64.000 | 64.000 | 63.900 | 64.000 | 64.000 | 343,490 |
| 2026-04-21 | 64.200 | 64.200 | 63.950 | 64.000 | 64.000 | 246,450 |
| 2026-04-20 | 64.000 | 64.100 | 63.800 | 64.000 | 64.000 | 212,000 |
| 2026-04-17 | 64.200 | 64.300 | 63.500 | 63.650 | 63.650 | 167,370 |
| 2026-04-16 | 63.050 | 64.300 | 63.000 | 64.000 | 64.000 | 611,690 |
| 2026-04-15 | 62.700 | 62.900 | 62.700 | 62.700 | 62.700 | 103,900 |
| 2026-04-14 | 62.000 | 62.800 | 62.000 | 62.700 | 62.700 | 71,510 |
| 2026-04-13 | 62.900 | 63.100 | 62.000 | 62.000 | 62.000 | 112,060 |
| 2026-04-10 | 62.000 | 63.450 | 62.000 | 62.900 | 62.900 | 381,580 |
| 2026-04-08 | 62.500 | 63.000 | 61.000 | 62.500 | 62.500 | 326,210 |
| 2026-04-07 | 61.800 | 62.000 | 61.800 | 61.950 | 61.950 | 104,400 |
| 2026-04-06 | 62.100 | 62.250 | 61.650 | 62.000 | 62.000 | 293,990 |
| 2026-04-01 | 64.000 | 64.200 | 62.000 | 62.000 | 62.000 | 553,810 |
| 2026-03-31 | 64.800 | 64.800 | 63.000 | 64.000 | 64.000 | 395,960 |
| 2026-03-30 | 65.300 | 65.300 | 62.800 | 64.800 | 64.800 | 305,220 |
| 2026-03-27 | 64.900 | 65.250 | 64.900 | 65.250 | 65.250 | 89,530 |
| 2026-03-26 | 65.100 | 65.150 | 64.900 | 64.900 | 64.900 | 252,840 |
| 2026-03-25 | 65.500 | 65.500 | 64.950 | 65.100 | 65.100 | 701,640 |
| 2026-03-24 | 66.850 | 66.850 | 65.200 | 65.500 | 65.500 | 365,440 |
| 2026-03-23 | 67.500 | 67.500 | 65.000 | 66.850 | 66.850 | 471,000 |
| 2026-03-19 | 67.800 | 67.800 | 67.250 | 67.500 | 67.500 | 297,540 |
| 2026-03-18 | 67.600 | 67.800 | 67.050 | 67.800 | 67.800 | 319,760 |
| 2026-03-17 | 67.850 | 67.900 | 67.050 | 67.600 | 67.600 | 756,430 |
| 2026-03-16 | 68.200 | 68.200 | 67.000 | 67.850 | 67.850 | 608,010 |
| 2026-03-13 | 68.500 | 68.500 | 67.850 | 68.200 | 68.200 | 1,169,520 |
| 2026-03-12 | 69.050 | 69.050 | 67.950 | 68.500 | 68.500 | 102,950 |
| 2026-03-11 | 67.200 | 69.250 | 67.200 | 69.200 | 69.200 | 202,940 |
| 2026-03-10 | 67.100 | 68.250 | 67.100 | 67.450 | 67.450 | 1,018,650 |
| 2026-03-09 | 68.000 | 68.000 | 67.000 | 67.100 | 67.100 | 998,990 |
| 2026-03-06 | 69.250 | 69.250 | 68.000 | 68.800 | 68.800 | 576,770 |
| 2026-03-05 | 67.500 | 69.300 | 67.250 | 69.250 | 69.250 | 573,360 |
| 2026-03-04 | 69.000 | 69.500 | 66.000 | 67.800 | 67.800 | 354,180 |
| 2026-03-03 | 69.100 | 69.200 | 67.950 | 68.800 | 68.800 | 962,350 |
| 2026-03-02 | 69.500 | 69.500 | 69.050 | 69.100 | 69.100 | 211,480 |
| 2026-02-27 | 69.500 | 70.300 | 69.100 | 70.300 | 70.300 | 473,620 |
| 2026-02-26 | 70.500 | 71.000 | 69.000 | 69.000 | 69.000 | 377,810 |
| 2026-02-25 | 69.300 | 70.000 | 69.000 | 69.000 | 69.000 | 243,030 |
| 2026-02-24 | 70.000 | 70.600 | 69.100 | 69.300 | 69.300 | 474,960 |
| 2026-02-23 | 69.100 | 70.800 | 69.100 | 70.000 | 70.000 | 533,340 |
| 2026-02-20 | 68.300 | 69.300 | 68.300 | 69.000 | 69.000 | 677,290 |
| 2026-02-19 | 68.000 | 68.250 | 67.250 | 68.250 | 68.250 | 301,800 |
| 2026-02-18 | 68.000 | 68.050 | 67.600 | 68.000 | 68.000 | 112,860 |
| 2026-02-16 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 75,920 |
| 2026-02-13 | 67.000 | 67.100 | 67.000 | 67.000 | 67.000 | 511,710 |
| 2026-02-12 | 67.050 | 67.500 | 67.000 | 67.000 | 67.000 | 274,470 |
| 2026-02-11 | 67.100 | 67.950 | 67.000 | 67.000 | 67.000 | 160,460 |
| 2026-02-10 | 67.300 | 68.200 | 67.050 | 67.050 | 67.050 | 341,660 |
| 2026-02-09 | 66.300 | 67.850 | 65.500 | 67.400 | 67.400 | 237,670 |
| 2026-02-06 | 65.000 | 66.750 | 65.000 | 66.250 | 66.250 | 112,340 |
| 2026-02-05 | 67.200 | 68.100 | 65.000 | 65.000 | 65.000 | 331,410 |
| 2026-02-04 | 63.900 | 68.300 | 63.900 | 65.650 | 65.650 | 682,410 |
| 2026-02-03 | 63.000 | 63.900 | 63.000 | 63.900 | 63.900 | 79,000 |
| 2026-02-02 | 64.000 | 64.100 | 63.000 | 63.000 | 63.000 | 394,970 |
| 2026-01-30 | 64.000 | 64.150 | 63.000 | 64.000 | 64.000 | 1,602,380 |
| 2026-01-29 | 63.000 | 64.000 | 63.000 | 64.000 | 64.000 | 181,550 |
| 2026-01-28 | 63.400 | 63.400 | 63.000 | 63.200 | 63.200 | 195,440 |
| 2026-01-27 | 63.150 | 63.700 | 63.000 | 63.400 | 63.400 | 315,710 |
| 2026-01-26 | 63.000 | 63.600 | 63.000 | 63.150 | 63.150 | 186,850 |
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.