CBC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 63.300 | 64.000 | 63.300 | 64.000 | 64.000 | 72,410 |
| 2025-07-25 | 64.800 | 64.800 | 63.300 | 64.050 | 64.050 | 46,010 |
| 2025-07-24 | 63.700 | 64.800 | 63.700 | 64.050 | 64.050 | 69,870 |
| 2025-07-23 | 63.650 | 65.000 | 63.050 | 63.700 | 63.700 | 270,240 |
| 2025-07-22 | 62.500 | 64.000 | 62.000 | 63.650 | 63.650 | 99,100 |
| 2025-07-21 | 62.850 | 62.850 | 61.800 | 61.800 | 61.800 | 636,140 |
| 2025-07-18 | 64.000 | 64.600 | 62.000 | 62.500 | 62.500 | 1,051,290 |
| 2025-07-17 | 65.400 | 65.400 | 62.000 | 62.000 | 62.000 | 1,262,880 |
| 2025-07-16 | 66.650 | 66.650 | 65.000 | 65.400 | 65.400 | 210,970 |
| 2025-07-15 | 65.700 | 66.650 | 65.500 | 65.500 | 65.500 | 172,970 |
| 2025-07-14 | 66.000 | 67.300 | 65.500 | 65.500 | 65.500 | 184,260 |
| 2025-07-11 | 65.000 | 66.950 | 64.800 | 66.000 | 66.000 | 234,050 |
| 2025-07-10 | 65.550 | 66.900 | 64.950 | 64.950 | 64.950 | 252,140 |
| 2025-07-09 | 67.500 | 67.650 | 64.250 | 65.400 | 65.400 | 818,080 |
| 2025-07-08 | 66.750 | 67.750 | 66.700 | 66.950 | 66.950 | 66,920 |
| 2025-07-07 | 67.000 | 67.900 | 66.750 | 66.750 | 66.750 | 116,410 |
| 2025-07-04 | 67.500 | 67.500 | 66.400 | 67.000 | 67.000 | 632,230 |
| 2025-07-03 | 67.200 | 67.700 | 66.950 | 67.250 | 67.250 | 364,400 |
| 2025-07-02 | 67.550 | 67.700 | 66.900 | 67.200 | 67.200 | 578,260 |
| 2025-07-01 | 68.100 | 68.700 | 67.400 | 67.400 | 67.400 | 143,270 |
| 2025-06-30 | 69.200 | 69.200 | 67.950 | 67.950 | 67.950 | 165,550 |
| 2025-06-27 | 68.850 | 70.000 | 68.550 | 69.200 | 69.200 | 375,510 |
| 2025-06-26 | 68.900 | 69.350 | 68.250 | 68.850 | 68.850 | 213,080 |
| 2025-06-25 | 68.350 | 69.400 | 67.300 | 68.850 | 68.850 | 337,930 |
| 2025-06-24 | 67.200 | 68.450 | 67.200 | 67.200 | 67.200 | 141,550 |
| 2025-06-23 | 67.700 | 68.800 | 67.000 | 67.200 | 67.200 | 175,410 |
| 2025-06-20 | 67.200 | 68.850 | 67.150 | 68.600 | 68.600 | 675,710 |
| 2025-06-19 | 66.900 | 67.950 | 66.850 | 67.000 | 67.000 | 396,600 |
| 2025-06-18 | 67.450 | 68.300 | 66.700 | 66.950 | 66.950 | 1,564,230 |
| 2025-06-17 | 65.300 | 68.800 | 65.300 | 67.450 | 67.450 | 733,130 |
| 2025-06-16 | 65.800 | 65.800 | 65.050 | 65.250 | 65.250 | 258,820 |
| 2025-06-13 | 65.500 | 66.550 | 65.300 | 65.800 | 65.800 | 356,940 |
| 2025-06-11 | 65.800 | 66.650 | 65.100 | 65.200 | 65.200 | 1,024,670 |
| 2025-06-10 | 69.200 | 69.800 | 65.950 | 66.000 | 66.000 | 927,800 |
| 2025-06-09 | 68.500 | 69.750 | 67.000 | 68.750 | 68.750 | 1,071,120 |
| 2025-06-05 | 72.000 | 72.000 | 65.700 | 65.700 | 65.700 | 5,211,040 |
| 2025-06-04 | 72.900 | 73.000 | 72.200 | 72.300 | 72.300 | 253,600 |
| 2025-06-03 | 74.000 | 74.000 | 72.900 | 72.900 | 72.900 | 194,770 |
| 2025-06-02 | 75.500 | 75.500 | 73.000 | 73.000 | 73.000 | 250,350 |
| 2025-05-30 | 76.000 | 76.450 | 75.300 | 75.600 | 75.600 | 220,650 |
| 2025-05-29 | 78.000 | 78.200 | 75.300 | 75.300 | 75.300 | 169,620 |
| 2025-05-28 | 77.600 | 78.150 | 77.000 | 78.000 | 78.000 | 165,770 |
| 2025-05-27 | 75.400 | 77.950 | 75.400 | 76.600 | 76.600 | 478,680 |
| 2025-05-26 | 72.600 | 76.400 | 72.600 | 75.400 | 75.400 | 1,130,590 |
| 2025-05-23 | 72.900 | 73.600 | 70.000 | 72.500 | 72.500 | 1,498,540 |
| 2025-05-22 | 77.000 | 77.000 | 73.000 | 73.000 | 73.000 | 1,844,720 |
| 2025-05-21 | 80.800 | 80.800 | 76.200 | 76.500 | 76.500 | 1,954,800 |
| 2025-05-20 | 81.500 | 82.450 | 80.900 | 81.700 | 81.700 | 627,940 |
| 2025-05-19 | 83.800 | 84.000 | 81.500 | 81.500 | 81.500 | 762,790 |
| 2025-05-16 | 85.850 | 85.850 | 83.000 | 83.000 | 83.000 | 131,470 |
| 2025-05-15 | 86.000 | 87.000 | 81.250 | 82.900 | 82.900 | 882,230 |
| 2025-05-14 | 86.700 | 86.850 | 85.000 | 85.000 | 85.000 | 317,700 |
| 2025-05-13 | 90.000 | 90.000 | 84.500 | 86.700 | 86.700 | 1,316,810 |
| 2025-05-09 | 90.050 | 92.500 | 90.000 | 90.000 | 90.000 | 1,061,960 |
| 2025-05-08 | 92.000 | 92.500 | 90.800 | 92.500 | 92.500 | 336,510 |
| 2025-05-07 | 93.500 | 93.600 | 91.850 | 92.000 | 92.000 | 387,620 |
| 2025-05-06 | 91.700 | 95.000 | 91.500 | 93.400 | 93.400 | 939,900 |
| 2025-05-05 | 89.900 | 91.900 | 89.900 | 91.600 | 91.600 | 276,490 |
| 2025-05-02 | 91.000 | 91.500 | 89.900 | 89.900 | 89.900 | 370,520 |
| 2025-04-30 | 89.750 | 91.100 | 89.750 | 91.000 | 91.000 | 133,230 |
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.