CBC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 89.750 | 91.100 | 89.750 | 91.000 | 91.000 | 133,230 |
| 2025-04-29 | 89.500 | 90.900 | 89.500 | 89.750 | 89.750 | 571,980 |
| 2025-04-28 | 91.500 | 92.000 | 89.000 | 89.000 | 89.000 | 215,110 |
| 2025-04-25 | 90.000 | 92.000 | 90.000 | 91.500 | 91.500 | 317,730 |
| 2025-04-24 | 90.000 | 92.000 | 89.750 | 89.750 | 89.750 | 357,460 |
| 2025-04-23 | 89.850 | 90.000 | 89.000 | 89.550 | 89.550 | 50,870 |
| 2025-04-22 | 90.000 | 90.000 | 89.200 | 90.000 | 90.000 | 402,170 |
| 2025-04-21 | 89.400 | 90.000 | 88.500 | 90.000 | 90.000 | 714,990 |
| 2025-04-16 | 91.250 | 91.250 | 89.000 | 89.500 | 89.500 | 475,620 |
| 2025-04-15 | 91.300 | 91.850 | 91.000 | 91.250 | 91.250 | 99,070 |
| 2025-04-14 | 92.450 | 92.700 | 91.200 | 91.950 | 91.950 | 528,860 |
| 2025-04-11 | 92.000 | 92.400 | 91.000 | 92.200 | 92.200 | 247,470 |
| 2025-04-10 | 91.500 | 93.000 | 90.300 | 92.000 | 92.000 | 1,180,560 |
| 2025-04-08 | 88.550 | 91.500 | 88.550 | 91.500 | 91.500 | 416,720 |
| 2025-04-07 | 91.200 | 91.200 | 88.200 | 88.850 | 88.850 | 544,250 |
| 2025-04-04 | 91.000 | 91.500 | 90.000 | 91.500 | 91.500 | 149,900 |
| 2025-04-03 | 93.000 | 93.000 | 91.150 | 92.300 | 92.300 | 267,380 |
| 2025-04-02 | 91.100 | 93.000 | 91.100 | 93.000 | 93.000 | 305,470 |
| 2025-03-31 | 92.350 | 93.000 | 88.050 | 93.000 | 93.000 | 461,350 |
| 2025-03-28 | 93.250 | 93.250 | 92.100 | 92.350 | 92.350 | 199,770 |
| 2025-03-27 | 93.300 | 93.300 | 93.000 | 93.200 | 93.200 | 242,790 |
| 2025-03-26 | 92.450 | 93.700 | 92.450 | 93.300 | 93.300 | 397,270 |
| 2025-03-25 | 92.000 | 93.500 | 92.000 | 92.450 | 92.450 | 547,770 |
| 2025-03-24 | 93.800 | 93.800 | 92.000 | 93.800 | 93.800 | 346,580 |
| 2025-03-21 | 94.500 | 94.500 | 93.800 | 93.800 | 93.800 | 300,450 |
| 2025-03-20 | 93.200 | 94.900 | 92.500 | 94.500 | 94.500 | 1,621,310 |
| 2025-03-19 | 92.000 | 93.750 | 91.800 | 93.750 | 93.750 | 2,855,000 |
| 2025-03-18 | 90.000 | 92.300 | 89.500 | 92.300 | 92.300 | 6,080,400 |
| 2025-03-17 | 87.100 | 90.450 | 86.500 | 90.000 | 90.000 | 1,438,580 |
| 2025-03-14 | 87.100 | 87.200 | 86.200 | 87.100 | 87.100 | 1,716,610 |
| 2025-03-13 | 87.000 | 87.300 | 86.500 | 87.100 | 87.100 | 574,980 |
| 2025-03-12 | 86.150 | 87.000 | 86.150 | 87.000 | 87.000 | 432,470 |
| 2025-03-11 | 87.000 | 87.500 | 85.900 | 87.500 | 87.500 | 1,014,890 |
| 2025-03-10 | 86.500 | 87.200 | 85.000 | 87.000 | 87.000 | 918,490 |
| 2025-03-07 | 86.500 | 86.500 | 86.000 | 86.500 | 86.500 | 296,010 |
| 2025-03-06 | 85.650 | 86.700 | 85.650 | 86.500 | 86.500 | 1,453,030 |
| 2025-03-05 | 86.000 | 86.800 | 84.350 | 86.800 | 86.800 | 767,950 |
| 2025-03-04 | 85.700 | 86.200 | 85.000 | 86.200 | 86.200 | 570,890 |
| 2025-03-03 | 85.800 | 85.800 | 85.000 | 85.700 | 85.700 | 267,560 |
| 2025-02-28 | 86.000 | 86.500 | 86.000 | 86.500 | 86.500 | 782,010 |
| 2025-02-27 | 86.850 | 86.850 | 86.000 | 86.500 | 86.500 | 1,363,140 |
| 2025-02-26 | 86.850 | 86.850 | 85.550 | 86.550 | 86.550 | 352,360 |
| 2025-02-25 | 86.850 | 86.850 | 83.150 | 86.800 | 86.800 | 586,710 |
| 2025-02-24 | 86.950 | 87.000 | 86.600 | 86.800 | 86.800 | 865,400 |
| 2025-02-21 | 87.000 | 87.000 | 86.000 | 86.950 | 86.950 | 1,183,600 |
| 2025-02-20 | 87.100 | 87.100 | 86.300 | 87.000 | 87.000 | 922,990 |
| 2025-02-19 | 87.000 | 87.300 | 86.050 | 87.100 | 87.100 | 947,280 |
| 2025-02-18 | 86.500 | 87.250 | 86.000 | 87.050 | 87.050 | 834,680 |
| 2025-02-17 | 86.000 | 87.200 | 86.000 | 86.500 | 86.500 | 975,160 |
| 2025-02-14 | 85.500 | 86.800 | 85.000 | 86.800 | 86.800 | 2,350,740 |
| 2025-02-13 | 84.500 | 85.900 | 84.450 | 85.400 | 85.400 | 1,338,440 |
| 2025-02-12 | 82.500 | 85.750 | 81.600 | 85.000 | 85.000 | 1,562,640 |
| 2025-02-11 | 84.000 | 84.000 | 81.100 | 83.500 | 83.500 | 1,589,460 |
| 2025-02-10 | 86.900 | 86.900 | 84.000 | 84.600 | 84.600 | 2,614,250 |
| 2025-02-07 | 89.400 | 89.600 | 86.000 | 87.300 | 87.300 | 2,166,260 |
| 2025-02-06 | 89.950 | 90.000 | 88.000 | 89.400 | 89.400 | 2,283,040 |
| 2025-02-05 | 90.700 | 90.700 | 88.200 | 90.000 | 90.000 | 4,890,120 |
| 2025-02-04 | 88.500 | 92.750 | 82.750 | 92.000 | 92.000 | 17,528,100 |
| 2025-02-03 | 80.100 | 93.000 | 74.000 | 93.000 | 93.000 | 21,793,330 |
| 2025-01-31 | 66.950 | 93.000 | 65.200 | 93.000 | 93.000 | 62,916,230 |
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.