CBC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 69.000 | 69.500 | 66.950 | 66.950 | 66.950 | 2,563,850 |
| 2025-01-28 | 64.950 | 69.000 | 64.800 | 68.800 | 68.800 | 6,422,510 |
| 2025-01-27 | 69.050 | 70.400 | 64.900 | 64.900 | 64.900 | 4,488,200 |
| 2025-01-24 | 69.800 | 69.800 | 69.400 | 69.500 | 69.500 | 719,760 |
| 2025-01-23 | 69.850 | 69.850 | 69.300 | 69.500 | 69.500 | 899,950 |
| 2025-01-22 | 70.000 | 70.150 | 69.700 | 69.900 | 69.900 | 682,880 |
| 2025-01-21 | 68.950 | 70.250 | 68.350 | 70.050 | 70.050 | 1,468,720 |
| 2025-01-20 | 67.800 | 69.750 | 67.800 | 69.050 | 69.050 | 100,440 |
| 2025-01-17 | 69.050 | 69.800 | 67.450 | 69.800 | 69.800 | 817,880 |
| 2025-01-16 | 69.200 | 70.000 | 69.000 | 69.400 | 69.400 | 336,200 |
| 2025-01-15 | 70.300 | 70.300 | 69.200 | 69.850 | 69.850 | 899,600 |
| 2025-01-14 | 70.550 | 70.800 | 70.000 | 70.300 | 70.300 | 781,360 |
| 2025-01-13 | 70.000 | 70.650 | 69.150 | 70.550 | 70.550 | 1,273,780 |
| 2025-01-10 | 69.000 | 70.000 | 68.800 | 70.000 | 70.000 | 1,446,280 |
| 2025-01-09 | 69.500 | 70.450 | 69.000 | 69.000 | 69.000 | 2,134,240 |
| 2025-01-08 | 68.500 | 69.550 | 68.150 | 69.300 | 69.300 | 612,050 |
| 2025-01-07 | 69.050 | 69.200 | 68.200 | 69.000 | 69.000 | 366,870 |
| 2025-01-06 | 67.000 | 69.300 | 67.000 | 68.900 | 68.900 | 796,030 |
| 2025-01-03 | 66.500 | 67.750 | 66.350 | 67.600 | 67.600 | 1,313,750 |
| 2025-01-02 | 63.500 | 66.800 | 63.500 | 65.950 | 65.950 | 1,366,680 |
| 2024-12-27 | 62.000 | 63.500 | 62.000 | 63.500 | 63.500 | 1,355,950 |
| 2024-12-26 | 63.500 | 63.750 | 62.000 | 62.000 | 62.000 | 306,110 |
| 2024-12-23 | 62.200 | 63.700 | 61.100 | 63.400 | 63.400 | 1,715,860 |
| 2024-12-20 | 61.050 | 62.500 | 61.000 | 61.950 | 61.950 | 159,370 |
| 2024-12-19 | 62.000 | 62.350 | 60.100 | 62.100 | 62.100 | 1,293,580 |
| 2024-12-18 | 62.500 | 62.750 | 62.100 | 62.350 | 62.350 | 413,080 |
| 2024-12-17 | 63.200 | 63.200 | 62.500 | 62.500 | 62.500 | 292,250 |
| 2024-12-16 | 63.250 | 63.250 | 62.550 | 63.000 | 63.000 | 1,141,500 |
| 2024-12-13 | 62.000 | 63.300 | 61.800 | 63.150 | 63.150 | 1,032,200 |
| 2024-12-12 | 60.600 | 62.750 | 60.050 | 62.350 | 62.350 | 1,005,220 |
| 2024-12-11 | 61.000 | 61.000 | 60.000 | 60.600 | 60.600 | 175,670 |
| 2024-12-10 | 61.400 | 61.500 | 60.300 | 61.150 | 61.150 | 367,630 |
| 2024-12-09 | 60.950 | 61.800 | 60.200 | 61.400 | 61.400 | 778,450 |
| 2024-12-06 | 60.200 | 61.000 | 59.600 | 61.000 | 61.000 | 239,920 |
| 2024-12-05 | 61.100 | 61.100 | 60.350 | 60.550 | 60.550 | 198,430 |
| 2024-12-04 | 60.050 | 61.400 | 59.950 | 61.150 | 61.150 | 576,840 |
| 2024-12-03 | 59.550 | 60.850 | 59.250 | 59.950 | 59.950 | 285,960 |
| 2024-12-02 | 58.500 | 59.950 | 58.500 | 59.550 | 59.550 | 249,940 |
| 2024-11-29 | 61.600 | 61.600 | 58.500 | 58.950 | 58.950 | 718,430 |
| 2024-11-28 | 61.850 | 61.850 | 60.000 | 61.650 | 61.650 | 229,300 |
| 2024-11-27 | 62.300 | 62.450 | 61.600 | 61.900 | 61.900 | 234,240 |
| 2024-11-26 | 61.150 | 62.400 | 60.900 | 62.250 | 62.250 | 2,221,090 |
| 2024-11-25 | 59.600 | 61.200 | 59.600 | 61.000 | 61.000 | 2,093,160 |
| 2024-11-22 | 60.100 | 60.100 | 59.350 | 59.550 | 59.550 | 274,620 |
| 2024-11-21 | 59.900 | 60.400 | 59.600 | 60.100 | 60.100 | 1,435,320 |
| 2024-11-20 | 58.700 | 59.900 | 58.500 | 59.900 | 59.900 | 660,080 |
| 2024-11-19 | 57.500 | 58.800 | 57.500 | 58.700 | 58.700 | 1,026,050 |
| 2024-11-18 | 56.000 | 59.400 | 56.000 | 57.500 | 57.500 | 792,950 |
| 2024-11-15 | 52.950 | 56.900 | 52.950 | 56.000 | 56.000 | 1,671,380 |
| 2024-11-14 | 55.000 | 55.700 | 53.000 | 53.550 | 53.550 | 659,670 |
| 2024-11-13 | 56.500 | 56.500 | 54.900 | 55.750 | 55.750 | 309,440 |
| 2024-11-12 | 57.600 | 57.600 | 56.500 | 56.600 | 56.600 | 2,565,600 |
| 2024-11-11 | 57.500 | 57.600 | 57.100 | 57.100 | 57.100 | 118,090 |
| 2024-11-08 | 58.100 | 58.300 | 57.250 | 57.500 | 57.500 | 314,000 |
| 2024-11-07 | 58.950 | 58.950 | 56.650 | 58.000 | 58.000 | 425,350 |
| 2024-11-06 | 57.000 | 59.000 | 56.500 | 58.950 | 58.950 | 410,230 |
| 2024-11-05 | 57.450 | 57.650 | 56.350 | 57.000 | 57.000 | 1,622,690 |
| 2024-11-04 | 58.900 | 58.900 | 57.200 | 57.450 | 57.450 | 194,480 |
| 2024-10-31 | 58.500 | 58.500 | 57.550 | 58.450 | 58.450 | 397,580 |
| 2024-10-30 | 58.000 | 58.750 | 58.000 | 58.000 | 58.000 | 603,290 |
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.