Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.700	29.700	28.850	29.150	29.150	603,400
2024-08-01	29.300	29.900	29.200	29.500	29.500	57,100
2024-07-31	29.250	29.750	29.000	29.400	29.400	556,000
2024-07-30	29.200	29.750	29.200	29.250	29.250	176,400
2024-07-29	28.650	30.000	28.650	29.150	29.150	627,100
2024-07-26	29.450	29.750	29.400	29.600	29.600	571,200
2024-07-25	29.750	29.750	29.300	29.450	29.450	440,400
2024-07-23	29.450	30.000	29.450	29.850	29.850	534,500
2024-07-22	29.900	30.050	29.400	29.400	29.400	715,900
2024-07-19	29.500	30.300	29.500	29.900	29.900	602,700
2024-07-18	29.350	29.700	29.000	29.500	29.500	475,900
2024-07-17	29.100	29.250	28.300	29.250	29.250	220,000
2024-07-16	29.250	29.650	29.000	29.100	29.100	138,000
2024-07-15	28.400	29.700	28.400	29.100	29.100	265,200
2024-07-12	27.950	28.550	27.950	28.500	28.500	232,500
2024-07-11	27.750	28.100	27.750	27.900	27.900	306,600
2024-07-10	28.000	28.000	27.700	27.700	27.700	190,800
2024-07-09	27.950	27.950	27.700	27.750	27.750	200,200
2024-07-08	28.000	28.150	27.600	27.650	27.650	225,700
2024-07-05	27.800	28.250	27.700	27.750	27.750	536,000
2024-07-04	27.950	27.950	27.400	27.800	27.800	222,400
2024-07-03	27.750	27.900	27.350	27.400	27.400	321,900
2024-07-02	27.200	27.600	27.200	27.200	27.200	259,100
2024-07-01	27.200	27.750	27.000	27.100	27.100	140,000
2024-06-28	27.000	27.450	26.750	27.200	27.200	54,700
2024-06-27	26.650	26.900	26.650	26.750	26.750	152,500
2024-06-26	26.800	27.000	26.700	26.700	26.700	175,800
2024-06-25	26.900	26.900	26.700	26.700	26.700	339,600
2024-06-24	27.450	27.450	26.750	26.800	26.800	414,200
2024-06-21	27.300	27.550	27.300	27.450	27.450	187,000
2024-06-20	27.800	28.000	27.350	27.350	27.350	266,100
2024-06-19	27.950	28.000	27.800	28.000	28.000	139,400
2024-06-18	28.250	28.250	27.800	27.900	27.900	150,500
2024-06-14	27.800	28.400	27.800	28.000	28.000	384,600
2024-06-13	27.300	27.850	27.300	27.850	27.850	239,400
2024-06-11	27.600	27.750	27.250	27.250	27.250	121,800
2024-06-10	27.300	27.750	27.100	27.450	27.450	191,000
2024-06-07	27.000	27.500	27.000	27.500	27.500	318,300
2024-06-06	26.600	27.900	26.550	27.000	27.000	370,800
2024-06-05	26.350	27.000	26.350	26.600	26.600	306,300
2024-06-04	26.600	27.100	26.300	26.300	26.300	659,900
2024-06-03	26.200	26.950	26.000	26.600	26.600	1,129,500
2024-05-31	27.250	27.500	26.100	26.100	26.100	6,539,100
2024-05-30	27.550	27.550	27.000	27.000	27.000	860,200
2024-05-29	27.850	27.850	27.450	27.550	27.550	146,400
2024-05-28	27.800	27.850	27.200	27.300	27.300	965,800
2024-05-27	28.100	28.100	27.650	27.850	27.850	472,900
2024-05-24	28.700	28.850	28.150	28.150	28.150	617,500
2024-05-23	29.650	29.650	28.200	28.700	28.700	572,800
2024-05-22	30.050	30.050	29.600	29.700	29.700	124,100
2024-05-21	30.200	30.450	30.050	30.250	30.250	140,500
2024-05-20	30.150	30.400	29.900	30.150	30.150	83,700
2024-05-17	29.600	30.200	29.600	29.900	29.900	202,600
2024-05-16	29.500	29.950	29.350	29.600	29.600	212,200
2024-05-15	29.950	29.950	29.300	29.500	29.500	273,500
2024-05-14	30.000	30.200	30.000	30.050	30.050	453,000
2024-05-13	29.800	30.300	29.500	29.900	29.900	249,200
2024-05-10	29.650	29.850	29.650	29.800	29.800	254,700
2024-05-09	29.150	29.800	29.150	29.350	29.350	337,100
2024-05-08	29.200	29.200	29.000	29.100	29.100	94,900

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-10	2.0000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.