CBC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 58.800 | 58.800 | 57.700 | 57.700 | 57.700 | 238,150 |
| 2025-10-21 | 60.200 | 60.500 | 58.650 | 58.900 | 58.900 | 988,870 |
| 2025-10-20 | 60.550 | 60.750 | 60.000 | 60.200 | 60.200 | 126,300 |
| 2025-10-17 | 61.000 | 61.300 | 60.600 | 60.600 | 60.600 | 228,590 |
| 2025-10-16 | 61.500 | 61.500 | 60.850 | 60.850 | 60.850 | 281,410 |
| 2025-10-15 | 61.050 | 61.400 | 61.000 | 61.400 | 61.400 | 281,960 |
| 2025-10-14 | 61.150 | 61.950 | 61.050 | 61.050 | 61.050 | 118,350 |
| 2025-10-13 | 61.500 | 61.600 | 61.150 | 61.150 | 61.150 | 217,160 |
| 2025-10-10 | 61.500 | 61.750 | 61.350 | 61.550 | 61.550 | 334,310 |
| 2025-10-09 | 61.500 | 61.900 | 61.500 | 61.500 | 61.500 | 123,110 |
| 2025-10-08 | 62.150 | 62.150 | 61.250 | 61.500 | 61.500 | 282,750 |
| 2025-10-07 | 62.500 | 62.500 | 61.100 | 62.150 | 62.150 | 112,160 |
| 2025-10-06 | 62.250 | 62.750 | 61.550 | 62.750 | 62.750 | 350,920 |
| 2025-10-03 | 62.100 | 62.900 | 62.050 | 62.250 | 62.250 | 192,300 |
| 2025-10-02 | 62.500 | 62.950 | 61.700 | 62.950 | 62.950 | 73,420 |
| 2025-10-01 | 62.000 | 62.500 | 61.500 | 62.500 | 62.500 | 103,290 |
| 2025-09-30 | 62.400 | 62.450 | 61.200 | 62.000 | 62.000 | 360,260 |
| 2025-09-29 | 62.400 | 62.450 | 61.300 | 62.400 | 62.400 | 36,180 |
| 2025-09-26 | 61.900 | 62.400 | 61.200 | 62.400 | 62.400 | 244,260 |
| 2025-09-25 | 61.450 | 62.400 | 61.050 | 62.100 | 62.100 | 425,310 |
| 2025-09-24 | 61.050 | 61.450 | 60.400 | 61.450 | 61.450 | 262,830 |
| 2025-09-23 | 61.500 | 61.500 | 61.000 | 61.050 | 61.050 | 98,420 |
| 2025-09-22 | 61.000 | 62.000 | 61.000 | 61.500 | 61.500 | 212,830 |
| 2025-09-19 | 62.500 | 62.500 | 61.000 | 61.000 | 61.000 | 835,440 |
| 2025-09-18 | 62.250 | 63.000 | 61.500 | 62.500 | 62.500 | 259,240 |
| 2025-09-17 | 62.000 | 63.500 | 61.950 | 62.000 | 62.000 | 325,740 |
| 2025-09-16 | 62.200 | 63.000 | 61.900 | 61.950 | 61.950 | 255,590 |
| 2025-09-15 | 63.000 | 63.000 | 61.950 | 62.200 | 62.200 | 757,160 |
| 2025-09-12 | 62.800 | 63.900 | 62.650 | 63.000 | 63.000 | 56,090 |
| 2025-09-11 | 63.400 | 64.000 | 62.600 | 62.800 | 62.800 | 186,170 |
| 2025-09-10 | 63.150 | 64.000 | 62.150 | 63.000 | 63.000 | 365,470 |
| 2025-09-09 | 63.300 | 63.300 | 63.000 | 63.150 | 63.150 | 81,920 |
| 2025-09-08 | 63.300 | 63.300 | 62.900 | 63.000 | 63.000 | 310,410 |
| 2025-09-05 | 63.250 | 63.250 | 62.250 | 62.950 | 62.950 | 26,200 |
| 2025-09-04 | 62.100 | 62.950 | 62.100 | 62.250 | 62.250 | 187,350 |
| 2025-09-03 | 62.950 | 62.950 | 62.250 | 62.300 | 62.300 | 130,450 |
| 2025-09-02 | 63.550 | 63.550 | 62.000 | 63.000 | 63.000 | 205,740 |
| 2025-09-01 | 64.000 | 64.950 | 63.500 | 63.500 | 63.500 | 190,170 |
| 2025-08-29 | 62.850 | 67.000 | 62.100 | 67.000 | 67.000 | 542,160 |
| 2025-08-28 | 64.000 | 64.000 | 62.850 | 62.850 | 62.850 | 55,380 |
| 2025-08-27 | 62.600 | 64.000 | 62.300 | 64.000 | 64.000 | 493,000 |
| 2025-08-26 | 62.000 | 62.600 | 61.800 | 62.600 | 62.600 | 126,600 |
| 2025-08-22 | 62.000 | 62.000 | 61.600 | 62.000 | 62.000 | 166,690 |
| 2025-08-20 | 61.700 | 62.350 | 61.000 | 61.600 | 61.600 | 377,980 |
| 2025-08-19 | 62.450 | 62.550 | 61.000 | 61.650 | 61.650 | 214,050 |
| 2025-08-18 | 62.000 | 62.750 | 61.650 | 62.300 | 62.300 | 120,830 |
| 2025-08-15 | 62.000 | 62.000 | 60.500 | 62.000 | 62.000 | 1,135,640 |
| 2025-08-14 | 61.600 | 62.300 | 61.500 | 61.800 | 61.800 | 334,400 |
| 2025-08-13 | 62.300 | 62.350 | 61.550 | 61.550 | 61.550 | 153,100 |
| 2025-08-12 | 63.450 | 63.450 | 61.500 | 62.300 | 62.300 | 375,990 |
| 2025-08-11 | 63.500 | 63.700 | 61.700 | 62.100 | 62.100 | 633,230 |
| 2025-08-08 | 63.500 | 63.850 | 62.850 | 63.500 | 63.500 | 386,960 |
| 2025-08-07 | 63.350 | 63.900 | 63.000 | 63.250 | 63.250 | 508,190 |
| 2025-08-06 | 63.200 | 63.700 | 63.200 | 63.350 | 63.350 | 416,070 |
| 2025-08-05 | 64.500 | 64.500 | 63.200 | 63.200 | 63.200 | 108,390 |
| 2025-08-04 | 65.000 | 65.000 | 63.400 | 64.100 | 64.100 | 154,710 |
| 2025-08-01 | 65.600 | 65.600 | 64.500 | 65.000 | 65.000 | 244,250 |
| 2025-07-31 | 65.000 | 65.500 | 63.350 | 65.500 | 65.500 | 131,230 |
| 2025-07-30 | 65.900 | 65.900 | 63.300 | 64.500 | 64.500 | 321,890 |
| 2025-07-29 | 64.050 | 65.900 | 63.300 | 65.900 | 65.900 | 43,880 |
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.