Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	36.000	37.200	36.000	36.750	36.750	55,200
2023-08-04	36.100	36.100	35.900	35.900	35.900	193,900
2023-08-03	36.250	36.400	36.000	36.000	36.000	300,900
2023-08-02	36.900	37.000	36.200	36.200	36.200	101,700
2023-08-01	37.500	38.000	36.050	36.050	36.050	155,200
2023-07-31	36.950	37.500	36.950	37.500	37.500	90,800
2023-07-28	37.150	37.150	36.900	36.950	36.950	59,100
2023-07-27	37.650	37.900	36.800	37.000	37.000	84,500
2023-07-26	37.350	38.000	37.350	37.800	37.800	13,100
2023-07-25	37.550	37.800	37.300	37.400	37.400	96,500
2023-07-24	37.500	38.000	37.500	37.750	37.750	32,800
2023-07-21	37.700	37.800	37.600	37.800	37.800	112,800
2023-07-20	38.000	38.000	37.450	37.700	37.700	59,100
2023-07-19	37.600	38.300	37.500	38.000	38.000	125,000
2023-07-18	37.550	37.800	37.500	37.600	37.600	479,800
2023-07-17	37.300	37.800	37.300	37.650	37.650	83,300
2023-07-14	37.000	37.300	36.600	37.300	37.300	150,900
2023-07-13	36.100	36.700	36.100	36.600	36.600	103,800
2023-07-12	36.150	36.350	36.100	36.200	36.200	52,900
2023-07-11	36.200	36.500	36.100	36.150	36.150	86,200
2023-07-10	36.450	36.450	36.200	36.250	36.250	39,500
2023-07-07	36.150	36.500	36.150	36.450	36.450	37,200
2023-07-06	36.600	36.700	36.200	36.500	36.500	65,200
2023-07-05	37.350	37.350	36.400	36.600	36.600	18,500
2023-07-04	36.500	36.950	36.100	36.950	36.950	47,100
2023-07-03	37.500	37.750	36.000	36.000	36.000	492,300
2023-06-30	36.750	37.750	36.750	37.500	37.500	287,700
2023-06-29	36.050	36.950	36.050	36.750	36.750	295,900
2023-06-27	36.300	36.650	36.000	36.050	36.050	373,100
2023-06-26	36.500	36.900	36.050	36.500	36.500	165,300
2023-06-23	36.000	36.950	36.000	36.500	36.500	64,300
2023-06-22	36.650	36.700	35.850	35.900	35.900	362,200
2023-06-21	37.150	37.150	36.700	36.850	36.850	177,800
2023-06-20	37.600	38.000	37.100	37.250	37.250	74,700
2023-06-19	37.800	37.800	37.400	37.400	37.400	84,900
2023-06-16	37.900	38.000	37.200	37.600	37.600	137,100
2023-06-15	38.550	38.550	37.150	37.150	37.150	189,000
2023-06-14	38.800	39.200	38.100	38.100	38.100	298,400
2023-06-13	39.600	39.600	38.750	38.800	38.800	231,700
2023-06-09	39.750	39.750	39.400	39.600	39.600	76,700
2023-06-08	39.900	40.000	39.550	39.600	39.600	55,400
2023-06-07	40.500	40.500	39.750	39.800	39.800	188,600
2023-06-06	40.600	40.750	40.400	40.500	40.500	59,700
2023-06-05	40.500	41.000	40.500	40.750	40.750	96,500
2023-06-02	40.650	41.000	40.500	40.500	40.500	117,800
2023-06-01	41.750	41.750	40.650	40.650	40.650	80,100
2023-05-31	41.400	41.750	40.550	41.750	41.750	233,100
2023-05-30	41.650	41.650	41.000	41.500	41.500	100,700
2023-05-29	41.000	41.700	40.900	41.700	41.700	94,600
2023-05-26	41.550	41.550	40.900	41.000	41.000	62,000
2023-05-25	42.000	42.000	41.300	41.550	41.550	9,600
2023-05-24	41.500	42.000	40.900	42.000	42.000	80,500
2023-05-23	40.900	41.950	40.800	41.950	41.950	98,800
2023-05-22	41.050	41.200	40.800	40.800	40.800	92,700
2023-05-19	41.500	41.900	40.800	41.550	41.550	157,000
2023-05-18	42.000	43.500	40.600	40.900	40.900	495,000
2023-05-17	42.000	42.150	41.650	41.850	41.850	663,100
2023-05-16	43.500	43.600	41.800	42.050	42.050	172,700
2023-05-15	43.900	43.900	43.000	43.500	43.500	66,000
2023-05-12	43.700	43.950	42.900	43.950	43.950	219,000

← NewerPage 14 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.