Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	33.650	33.650	33.450	33.650	33.650	82,900
2024-02-02	32.500	33.800	32.450	33.800	33.800	237,400
2024-02-01	32.800	32.800	32.450	32.450	32.450	205,900
2024-01-31	33.000	33.200	32.650	32.700	32.700	245,600
2024-01-30	32.650	33.100	32.650	32.700	32.700	141,600
2024-01-29	32.550	33.000	32.550	32.650	32.650	79,300
2024-01-26	33.000	33.000	32.600	32.600	32.600	366,400
2024-01-25	32.800	33.150	32.800	33.000	33.000	164,900
2024-01-24	32.650	32.950	32.650	32.750	32.750	76,000
2024-01-23	32.700	32.950	32.650	32.950	32.950	143,300
2024-01-22	33.100	33.100	32.500	32.950	32.950	106,100
2024-01-19	32.750	33.100	32.600	33.100	33.100	147,300
2024-01-18	33.600	33.750	32.550	32.750	32.750	174,000
2024-01-17	33.650	34.200	33.300	33.600	33.600	261,100
2024-01-16	33.500	34.150	33.250	34.150	34.150	193,100
2024-01-15	33.400	33.550	33.200	33.500	33.500	211,100
2024-01-12	33.100	33.400	33.000	33.300	33.300	66,000
2024-01-11	33.500	33.500	33.000	33.000	33.000	183,200
2024-01-10	33.600	33.750	32.650	33.400	33.400	340,400
2024-01-09	33.150	33.700	32.900	33.400	33.400	298,900
2024-01-08	33.200	33.400	33.000	33.150	33.150	166,900
2024-01-05	32.800	33.400	32.800	33.200	33.200	209,000
2024-01-04	32.500	32.950	32.500	32.700	32.700	133,300
2024-01-03	32.700	32.750	32.500	32.750	32.750	20,300
2024-01-02	32.500	32.650	32.350	32.500	32.500	63,000
2023-12-29	32.500	32.500	32.000	32.500	32.500	215,900
2023-12-28	32.750	32.800	32.500	32.500	32.500	64,000
2023-12-27	32.500	32.800	32.300	32.750	32.750	101,000
2023-12-22	32.200	32.500	32.000	32.500	32.500	74,400
2023-12-21	32.050	32.450	32.050	32.300	32.300	24,600
2023-12-20	31.700	32.650	31.700	32.450	32.450	52,300
2023-12-19	32.200	32.200	31.700	31.700	31.700	115,400
2023-12-18	32.450	32.450	32.000	32.300	32.300	29,500
2023-12-15	31.500	32.500	31.500	32.500	32.500	733,300
2023-12-14	31.400	32.350	31.300	31.500	31.500	138,800
2023-12-13	31.700	31.700	31.200	31.650	31.650	36,100
2023-12-12	30.800	32.000	30.700	31.700	31.700	70,500
2023-12-11	31.650	31.800	30.800	30.900	30.900	488,500
2023-12-07	32.100	32.100	31.650	31.650	31.650	128,900
2023-12-06	32.200	32.200	31.950	32.000	32.000	205,500
2023-12-05	32.700	32.700	31.800	32.200	32.200	357,600
2023-12-04	31.550	32.750	31.550	32.750	32.750	98,400
2023-12-01	31.500	31.550	31.350	31.550	31.550	484,100
2023-11-30	32.000	32.000	31.400	31.500	31.500	312,100
2023-11-29	32.050	32.100	31.950	32.000	32.000	194,600
2023-11-28	32.250	32.300	31.900	32.050	32.050	444,900
2023-11-24	32.300	32.800	32.250	32.250	32.250	121,000
2023-11-23	32.850	32.850	32.300	32.300	32.300	475,300
2023-11-22	32.500	33.000	32.450	32.800	32.800	508,400
2023-11-21	32.300	32.800	32.300	32.400	32.400	499,100
2023-11-20	32.150	32.950	32.150	32.950	32.950	419,800
2023-11-17	32.100	32.700	32.000	32.150	32.150	956,900
2023-11-16	32.000	32.500	32.000	32.100	32.100	257,000
2023-11-15	32.500	32.500	32.000	32.000	32.000	159,200
2023-11-14	32.650	32.650	32.000	32.000	32.000	246,600
2023-11-13	32.500	33.000	32.200	32.750	32.750	195,600
2023-11-10	32.400	32.650	32.300	32.350	32.350	52,500
2023-11-09	32.500	32.750	32.500	32.500	32.500	136,000
2023-11-08	32.200	32.500	32.050	32.500	32.500	203,100
2023-11-07	32.600	32.600	32.200	32.200	32.200	217,400

← NewerPage 12 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.