CBC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 63.300 | 63.950 | 63.000 | 63.000 | 63.000 | 470,050 |
| 2026-01-22 | 63.000 | 63.800 | 63.000 | 63.400 | 63.400 | 90,520 |
| 2026-01-21 | 63.000 | 63.500 | 63.000 | 63.000 | 63.000 | 190,570 |
| 2026-01-20 | 63.000 | 63.300 | 62.800 | 63.000 | 63.000 | 389,660 |
| 2026-01-19 | 64.000 | 64.150 | 63.000 | 63.000 | 63.000 | 148,440 |
| 2026-01-16 | 62.500 | 64.150 | 62.500 | 63.200 | 63.200 | 580,940 |
| 2026-01-15 | 60.850 | 62.800 | 60.850 | 62.500 | 62.500 | 351,020 |
| 2026-01-14 | 63.150 | 63.150 | 60.800 | 60.800 | 60.800 | 556,240 |
| 2026-01-13 | 63.000 | 63.600 | 63.000 | 63.150 | 63.150 | 218,800 |
| 2026-01-12 | 62.550 | 63.500 | 62.300 | 63.000 | 63.000 | 624,870 |
| 2026-01-09 | 63.000 | 63.700 | 62.500 | 62.550 | 62.550 | 378,460 |
| 2026-01-08 | 63.100 | 64.150 | 63.000 | 63.000 | 63.000 | 1,280,940 |
| 2026-01-07 | 61.200 | 63.150 | 61.200 | 63.000 | 63.000 | 771,410 |
| 2026-01-06 | 60.100 | 61.950 | 59.850 | 61.000 | 61.000 | 1,167,280 |
| 2026-01-05 | 58.500 | 60.250 | 58.500 | 59.900 | 59.900 | 594,340 |
| 2026-01-02 | 57.100 | 58.750 | 57.100 | 58.450 | 58.450 | 184,990 |
| 2025-12-29 | 57.200 | 57.300 | 56.850 | 57.000 | 57.000 | 334,420 |
| 2025-12-26 | 57.100 | 58.200 | 56.600 | 57.000 | 57.000 | 162,060 |
| 2025-12-23 | 56.250 | 58.300 | 56.250 | 57.100 | 57.100 | 266,510 |
| 2025-12-22 | 57.000 | 59.050 | 56.000 | 56.100 | 56.100 | 1,583,930 |
| 2025-12-19 | 55.900 | 57.700 | 55.600 | 56.000 | 56.000 | 452,500 |
| 2025-12-18 | 55.500 | 56.400 | 55.050 | 56.000 | 56.000 | 253,950 |
| 2025-12-17 | 53.000 | 55.150 | 53.000 | 55.000 | 55.000 | 380,250 |
| 2025-12-16 | 52.000 | 53.700 | 52.000 | 52.750 | 52.750 | 240,110 |
| 2025-12-15 | 51.100 | 52.750 | 51.100 | 51.250 | 51.250 | 130,140 |
| 2025-12-12 | 50.750 | 52.100 | 50.750 | 51.100 | 51.100 | 207,830 |
| 2025-12-11 | 50.900 | 52.100 | 50.750 | 50.750 | 50.750 | 127,690 |
| 2025-12-10 | 51.900 | 52.000 | 50.900 | 50.900 | 50.900 | 199,720 |
| 2025-12-09 | 50.200 | 51.900 | 50.200 | 51.900 | 51.900 | 86,320 |
| 2025-12-05 | 50.250 | 50.850 | 50.000 | 50.000 | 50.000 | 179,390 |
| 2025-12-04 | 50.850 | 50.950 | 50.200 | 50.200 | 50.200 | 172,580 |
| 2025-12-03 | 51.350 | 52.000 | 50.650 | 50.850 | 50.850 | 111,270 |
| 2025-12-02 | 51.750 | 51.750 | 50.800 | 51.100 | 51.100 | 54,240 |
| 2025-12-01 | 52.100 | 52.900 | 50.750 | 50.750 | 50.750 | 156,710 |
| 2025-11-28 | 51.750 | 52.250 | 50.700 | 51.900 | 51.900 | 111,340 |
| 2025-11-27 | 50.850 | 51.300 | 50.350 | 51.000 | 51.000 | 51,170 |
| 2025-11-26 | 51.000 | 51.000 | 50.350 | 50.800 | 50.800 | 115,080 |
| 2025-11-25 | 51.250 | 52.800 | 50.300 | 50.300 | 50.300 | 162,350 |
| 2025-11-24 | 51.850 | 52.500 | 50.850 | 50.850 | 50.850 | 247,970 |
| 2025-11-21 | 52.550 | 53.500 | 51.850 | 51.850 | 51.850 | 278,880 |
| 2025-11-20 | 52.100 | 54.000 | 52.100 | 52.500 | 52.500 | 137,020 |
| 2025-11-19 | 51.000 | 52.300 | 50.600 | 52.100 | 52.100 | 189,680 |
| 2025-11-18 | 50.100 | 51.200 | 50.000 | 50.000 | 50.000 | 198,580 |
| 2025-11-17 | 49.500 | 50.800 | 49.100 | 50.000 | 50.000 | 144,700 |
| 2025-11-14 | 49.800 | 50.000 | 48.500 | 49.100 | 49.100 | 256,400 |
| 2025-11-13 | 49.000 | 49.950 | 48.350 | 49.500 | 49.500 | 232,600 |
| 2025-11-12 | 47.950 | 50.400 | 47.950 | 49.000 | 49.000 | 390,800 |
| 2025-11-11 | 47.800 | 48.500 | 47.400 | 47.950 | 47.950 | 473,800 |
| 2025-11-10 | 48.150 | 49.400 | 47.500 | 47.500 | 47.500 | 263,800 |
| 2025-11-07 | 47.950 | 48.150 | 46.950 | 48.150 | 48.150 | 696,300 |
| 2025-11-06 | 48.500 | 50.000 | 47.500 | 47.950 | 47.950 | 401,500 |
| 2025-11-05 | 48.450 | 49.200 | 46.650 | 48.500 | 48.500 | 300,900 |
| 2025-11-04 | 48.050 | 49.450 | 47.900 | 48.200 | 48.200 | 1,168,000 |
| 2025-11-03 | 51.300 | 52.000 | 48.050 | 48.050 | 48.050 | 1,809,880 |
| 2025-10-30 | 55.000 | 55.000 | 51.100 | 51.100 | 51.100 | 535,550 |
| 2025-10-29 | 55.000 | 55.000 | 53.000 | 55.000 | 55.000 | 435,420 |
| 2025-10-28 | 56.000 | 56.000 | 54.750 | 54.750 | 54.750 | 133,960 |
| 2025-10-27 | 55.650 | 56.000 | 54.900 | 56.000 | 56.000 | 127,150 |
| 2025-10-24 | 56.500 | 56.550 | 55.750 | 55.900 | 55.900 | 216,070 |
| 2025-10-23 | 57.100 | 57.100 | 55.800 | 56.500 | 56.500 | 382,320 |
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.