CBC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	58.500	58.500	57.000	58.000	58.000	577,860
2024-10-28	57.800	59.500	57.800	58.450	58.450	482,990
2024-10-25	58.450	58.450	57.050	57.800	57.800	146,910
2024-10-24	59.500	59.500	57.000	58.500	58.500	1,643,660
2024-10-23	59.600	60.100	58.300	59.550	59.550	304,560
2024-10-22	60.000	60.650	59.500	59.600	59.600	190,170
2024-10-21	59.500	60.000	59.500	60.000	60.000	391,380
2024-10-18	60.150	60.500	59.400	60.000	60.000	217,560
2024-10-17	60.300	60.750	60.000	60.150	60.150	160,640
2024-10-16	61.400	61.450	60.100	60.200	60.200	284,750
2024-10-15	59.300	61.400	59.300	61.400	61.400	1,689,750
2024-10-14	59.050	59.600	59.050	59.600	59.600	780,180
2024-10-11	60.950	60.950	59.000	59.050	59.050	526,440
2024-10-10	59.700	61.050	59.700	60.700	60.700	1,373,200
2024-10-09	59.500	59.650	58.800	59.650	59.650	824,860
2024-10-08	58.300	59.450	57.850	59.450	59.450	1,520,670
2024-10-07	59.200	59.550	57.850	58.300	58.300	930,680
2024-10-04	58.500	59.600	57.800	59.000	59.000	3,037,880
2024-10-03	56.000	58.950	56.000	58.950	58.950	3,314,980
2024-10-02	53.000	56.200	52.700	56.000	56.000	2,395,300
2024-10-01	51.000	53.200	50.900	53.200	53.200	624,170
2024-09-30	51.850	52.000	51.000	51.000	51.000	314,560
2024-09-27	53.300	53.300	51.500	51.500	51.500	314,890
2024-09-26	52.250	54.000	52.250	53.300	53.300	507,220
2024-09-25	52.500	53.500	51.000	52.250	52.250	1,008,750
2024-09-24	54.500	57.800	53.100	53.100	53.100	1,855,640
2024-09-23	51.000	54.750	50.700	54.500	54.500	2,223,570
2024-09-20	47.750	51.150	47.450	51.000	51.000	2,893,400
2024-09-19	46.800	47.800	46.800	47.650	47.650	1,194,700
2024-09-18	44.250	46.950	44.200	46.550	46.550	1,275,000
2024-09-17	44.200	44.250	44.100	44.250	44.250	263,200
2024-09-16	43.700	44.300	43.700	44.250	44.250	444,400
2024-09-13	43.350	43.800	43.100	43.800	43.800	188,400
2024-09-12	43.650	43.850	43.300	43.450	43.450	348,500
2024-09-11	43.950	43.950	43.600	43.900	43.900	168,300
2024-09-10	45.000	45.000	43.300	44.100	44.100	455,900
2024-09-09	41.000	45.300	40.800	45.300	45.300	1,070,500
2024-09-06	40.150	41.000	40.000	41.000	41.000	318,300
2024-09-05	40.000	40.250	40.000	40.150	40.150	153,600
2024-09-04	40.000	40.150	40.000	40.150	40.150	80,600
2024-09-03	40.000	40.350	40.000	40.200	40.200	150,600
2024-09-02	39.800	40.200	39.800	40.000	40.000	220,600
2024-08-30	40.100	40.150	39.900	40.000	40.000	36,200
2024-08-29	40.050	40.200	40.000	40.100	40.100	52,500
2024-08-28	39.850	40.100	39.850	40.050	40.050	29,600
2024-08-27	40.000	40.100	39.850	40.050	40.050	494,300
2024-08-22	39.950	40.200	39.900	40.100	40.100	412,800
2024-08-21	39.950	40.000	39.850	40.000	40.000	301,500
2024-08-20	39.750	39.900	39.650	39.850	39.850	131,700
2024-08-19	39.900	40.000	39.300	39.750	39.750	100,300
2024-08-16	40.000	40.000	39.500	39.950	39.950	917,700
2024-08-15	39.600	40.000	39.600	40.000	40.000	290,900
2024-08-14	39.550	40.000	39.200	39.800	39.800	264,900
2024-08-13	39.900	40.050	39.500	40.000	40.000	289,200
2024-08-12	40.000	40.000	39.850	39.950	39.950	63,500
2024-08-09	39.950	39.950	39.750	39.850	39.850	140,600
2024-08-08	39.950	39.950	39.800	39.900	39.900	87,400
2024-08-07	39.900	39.950	39.800	39.850	39.850	87,000
2024-08-06	39.900	39.900	39.500	39.900	39.900	107,000
2024-08-05	40.000	40.000	39.450	40.000	40.000	185,200

← NewerPage 9 of 21 · 1,225 trading daysOlder →

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.