Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	32.600	32.600	32.400	32.500	32.500	21,900
2023-11-03	32.350	33.000	32.350	32.600	32.600	54,100
2023-10-31	33.000	33.000	32.250	33.000	33.000	82,200
2023-10-27	32.800	33.150	32.800	33.150	33.150	64,000
2023-10-26	33.500	33.500	32.250	33.000	33.000	164,200
2023-10-25	32.450	32.900	32.400	32.500	32.500	192,900
2023-10-24	33.050	33.100	32.400	32.450	32.450	382,400
2023-10-23	33.100	33.150	33.050	33.050	33.050	231,000
2023-10-20	33.100	33.200	33.050	33.100	33.100	149,900
2023-10-19	33.800	33.800	33.100	33.150	33.150	96,900
2023-10-18	33.300	33.800	33.100	33.800	33.800	56,500
2023-10-17	33.100	33.300	33.050	33.050	33.050	148,300
2023-10-16	33.700	33.700	33.050	33.100	33.100	223,500
2023-10-13	33.850	33.850	33.500	33.700	33.700	66,300
2023-10-12	33.550	34.100	33.550	33.900	33.900	83,600
2023-10-11	34.000	34.400	33.450	33.450	33.450	308,000
2023-10-10	33.800	34.150	33.800	34.000	34.000	77,000
2023-10-09	34.150	34.150	33.700	33.800	33.800	51,700
2023-10-06	34.000	34.450	34.000	34.200	34.200	27,500
2023-10-05	34.250	34.250	33.950	34.200	34.200	89,300
2023-10-04	33.900	34.350	33.900	34.250	34.250	133,600
2023-10-03	34.000	34.000	33.600	34.000	34.000	91,500
2023-10-02	34.000	34.300	34.000	34.250	34.250	109,600
2023-09-29	34.000	34.400	33.800	34.000	34.000	137,100
2023-09-28	34.600	34.600	33.600	33.800	33.800	68,800
2023-09-27	33.500	33.500	33.000	33.350	33.350	223,000
2023-09-26	33.050	33.850	33.050	33.300	33.300	295,500
2023-09-25	34.750	34.750	33.000	33.100	33.100	358,200
2023-09-22	34.400	34.800	34.300	34.800	34.800	64,800
2023-09-21	34.700	34.700	34.000	34.200	34.200	130,500
2023-09-20	34.500	34.700	34.450	34.500	34.500	48,300
2023-09-19	35.000	35.200	34.450	34.450	34.450	155,900
2023-09-18	35.300	35.500	35.000	35.000	35.000	249,900
2023-09-15	36.850	36.850	35.300	35.300	35.300	439,700
2023-09-14	36.200	36.500	36.200	36.400	36.400	8,500
2023-09-13	37.100	37.100	36.000	36.150	36.150	131,800
2023-09-12	37.350	37.350	36.500	37.100	37.100	31,000
2023-09-11	37.000	37.850	37.000	37.350	37.350	61,700
2023-09-08	37.350	37.350	36.700	37.300	37.300	26,200
2023-09-07	37.000	37.750	36.650	37.350	37.350	111,200
2023-09-06	37.500	37.500	36.650	37.000	37.000	89,800
2023-09-05	36.700	37.550	36.550	37.000	37.000	118,100
2023-09-04	36.200	37.000	36.200	36.700	36.700	99,300
2023-09-01	36.500	36.500	36.050	36.400	36.400	29,300
2023-08-31	36.050	37.200	36.000	36.100	36.100	247,700
2023-08-30	36.300	36.650	36.050	36.200	36.200	204,500
2023-08-29	36.050	36.300	35.950	36.050	36.050	351,800
2023-08-25	36.100	36.300	35.900	36.000	36.000	277,600
2023-08-24	36.100	36.400	36.050	36.150	36.150	294,300
2023-08-23	36.200	36.300	36.050	36.050	36.050	186,000
2023-08-22	36.200	36.400	36.000	36.200	36.200	274,200
2023-08-18	36.200	36.500	36.200	36.500	36.500	82,300
2023-08-17	36.500	36.500	36.200	36.200	36.200	181,900
2023-08-16	36.650	36.650	36.450	36.500	36.500	103,600
2023-08-15	36.950	36.950	36.400	36.500	36.500	66,200
2023-08-14	37.000	37.000	36.400	36.950	36.950	211,900
2023-08-11	37.000	37.400	36.600	36.650	36.650	77,300
2023-08-10	36.200	37.000	35.900	37.000	37.000	127,600
2023-08-09	36.100	36.200	35.900	36.000	36.000	104,600
2023-08-08	36.700	36.700	36.100	36.200	36.200	15,600

← NewerPage 13 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.