Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.000	29.400	29.000	29.200	29.200	318,200
2024-05-06	28.000	29.250	28.000	29.000	29.000	443,100
2024-05-03	28.450	28.450	28.000	28.000	28.000	232,700
2024-05-02	28.650	28.650	28.100	28.200	28.200	115,100
2024-04-30	28.300	28.650	28.250	28.600	28.600	391,100
2024-04-29	28.000	28.500	27.900	28.250	28.250	203,500
2024-04-26	28.000	28.300	27.800	28.000	28.000	57,300
2024-04-25	27.400	28.800	27.400	27.800	27.800	64,300
2024-04-24	27.400	27.450	27.200	27.400	27.400	111,700
2024-04-23	27.200	27.500	27.150	27.400	27.400	433,600
2024-04-22	27.250	28.300	27.100	27.150	27.150	228,800
2024-04-19	27.950	28.100	27.250	27.300	27.300	280,900
2024-04-18	28.000	28.250	27.900	27.950	27.950	119,800
2024-04-17	28.000	28.300	27.750	27.950	27.950	149,900
2024-04-16	29.500	29.500	27.600	28.000	28.000	400,500
2024-04-15	30.200	30.200	29.500	29.500	29.500	319,100
2024-04-12	30.550	30.600	30.100	30.200	30.200	330,200
2024-04-11	31.000	31.000	30.550	30.600	30.600	255,100
2024-04-08	31.000	31.300	30.950	31.000	31.000	197,900
2024-04-05	31.000	31.050	30.900	30.950	30.950	390,100
2024-04-04	31.650	31.650	31.200	31.450	31.450	291,100
2024-04-03	31.650	31.900	31.000	31.650	31.650	671,900
2024-04-02	32.000	32.000	31.600	31.650	31.650	326,000
2024-04-01	32.000	32.400	31.950	32.200	32.200	206,100
2024-03-27	31.550	32.450	31.500	32.000	32.000	292,800
2024-03-26	31.000	31.350	31.000	31.000	31.000	208,100
2024-03-25	30.800	31.100	30.800	31.000	31.000	212,200
2024-03-22	30.750	30.800	30.550	30.800	30.800	110,800
2024-03-21	31.150	31.450	30.500	30.800	30.800	152,400
2024-03-20	31.550	31.550	31.100	31.150	31.150	285,400
2024-03-19	32.150	32.150	31.550	31.600	31.600	110,000
2024-03-18	32.100	32.500	32.000	32.150	32.150	41,500
2024-03-15	32.950	32.950	32.000	32.450	32.450	126,000
2024-03-14	32.600	32.850	32.200	32.850	32.850	80,800
2024-03-13	32.900	32.900	32.200	32.600	32.600	43,200
2024-03-12	32.600	32.950	32.100	32.950	32.950	287,200
2024-03-11	32.700	32.900	32.500	32.600	32.600	108,900
2024-03-08	32.950	32.950	32.700	32.700	32.700	37,900
2024-03-07	33.000	33.000	32.700	32.950	32.950	84,100
2024-03-06	32.650	33.050	32.600	32.800	32.800	118,500
2024-03-05	33.000	33.450	32.650	32.650	32.650	127,300
2024-03-04	32.650	33.750	32.650	33.000	33.000	139,700
2024-03-01	33.150	33.150	32.600	32.650	32.650	188,000
2024-02-29	33.900	33.900	32.600	32.600	32.600	237,700
2024-02-28	33.750	33.900	33.700	33.900	33.900	75,100
2024-02-27	34.000	34.000	33.750	33.850	33.850	61,600
2024-02-26	33.750	34.000	33.650	33.900	33.900	121,900
2024-02-23	34.000	34.200	33.650	33.700	33.700	105,300
2024-02-22	33.650	34.100	33.500	33.850	33.850	84,000
2024-02-21	33.800	33.800	33.100	33.500	33.500	62,500
2024-02-20	33.500	33.850	32.700	32.950	32.950	151,900
2024-02-19	34.400	34.400	33.500	33.500	33.500	153,300
2024-02-16	33.850	34.400	33.800	34.400	34.400	351,900
2024-02-15	33.750	34.200	33.750	33.850	33.850	117,600
2024-02-14	34.150	34.150	33.700	33.950	33.950	73,500
2024-02-13	33.800	34.200	33.800	34.050	34.050	177,000
2024-02-12	33.900	34.000	33.700	33.700	33.700	38,500
2024-02-08	33.750	33.900	33.650	33.900	33.900	155,900
2024-02-07	33.100	33.700	33.100	33.700	33.700	257,100
2024-02-06	33.000	33.550	33.000	33.350	33.350	151,300

← NewerPage 11 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.