Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	43.850	43.850	43.300	43.650	43.650	103,700
2023-05-10	42.500	44.000	42.500	43.850	43.850	340,900
2023-05-09	43.100	43.500	42.100	43.000	43.000	101,300
2023-05-08	42.400	43.800	42.400	43.650	43.650	990,000
2023-05-05	41.600	43.100	41.600	42.350	42.350	630,900
2023-05-04	40.300	41.100	40.150	41.000	41.000	80,700
2023-05-03	39.600	40.200	39.600	40.200	40.200	46,300
2023-05-02	39.450	39.700	39.450	39.700	39.700	143,900
2023-04-28	39.100	39.500	39.000	39.400	39.400	133,800
2023-04-27	39.400	39.450	39.200	39.250	39.250	225,200
2023-04-26	40.100	40.100	39.200	39.300	39.300	31,300
2023-04-25	39.950	40.950	39.500	40.200	40.200	201,300
2023-04-24	39.950	39.950	39.200	39.950	39.950	107,200
2023-04-20	39.900	39.900	39.200	39.300	39.300	34,700
2023-04-19	39.800	40.050	39.350	39.950	39.950	34,700
2023-04-18	40.400	40.400	39.950	40.000	40.000	119,600
2023-04-17	40.000	40.950	39.800	40.700	40.700	41,400
2023-04-14	40.100	40.450	40.000	40.000	40.000	11,800
2023-04-13	40.600	40.700	40.000	40.100	40.100	275,300
2023-04-12	41.000	41.150	40.700	40.800	40.800	103,100
2023-04-11	41.650	41.900	40.900	41.000	41.000	189,000
2023-04-05	41.650	41.700	41.050	41.650	41.650	57,800
2023-04-04	41.650	41.850	41.600	41.650	41.650	208,600
2023-04-03	41.500	41.750	41.400	41.650	41.650	178,000
2023-03-31	41.600	41.700	41.200	41.500	41.500	393,600
2023-03-30	40.050	41.600	40.050	41.500	41.500	436,500
2023-03-29	39.700	40.200	39.400	40.000	40.000	114,500
2023-03-28	39.200	39.500	39.000	39.500	39.500	52,300
2023-03-27	39.150	39.450	39.150	39.150	39.150	6,700
2023-03-24	39.200	39.200	38.750	38.850	38.850	68,100
2023-03-23	39.450	39.450	38.700	38.700	38.700	69,300
2023-03-22	39.100	39.450	39.100	39.350	39.350	51,800
2023-03-21	39.700	39.900	39.000	39.100	39.100	55,100
2023-03-20	39.800	39.800	38.800	39.000	39.000	17,300
2023-03-17	38.700	39.950	38.700	38.700	38.700	35,700
2023-03-16	39.500	39.500	38.700	38.700	38.700	140,200
2023-03-15	39.050	39.850	39.050	39.800	39.800	47,700
2023-03-14	40.000	40.100	39.000	39.050	39.050	83,700
2023-03-13	40.650	40.650	40.050	40.050	40.050	82,600
2023-03-10	40.500	40.650	40.250	40.650	40.650	62,300
2023-03-09	41.200	41.550	40.500	40.500	40.500	30,300
2023-03-08	41.050	41.300	40.800	41.200	41.200	46,100
2023-03-07	41.750	41.950	40.650	41.050	41.050	43,000
2023-03-06	40.250	41.750	40.250	41.750	41.750	25,100
2023-03-03	40.100	40.650	40.100	40.250	40.250	51,900
2023-03-02	40.050	41.400	40.050	40.100	40.100	72,800
2023-03-01	41.800	41.800	40.300	40.300	40.300	36,300
2023-02-28	40.000	42.000	40.000	42.000	42.000	269,700
2023-02-27	40.400	40.950	40.100	40.400	40.400	42,400
2023-02-23	40.200	41.700	40.200	41.000	41.000	61,200
2023-02-22	41.500	41.500	40.200	40.200	40.200	231,700
2023-02-21	42.650	42.650	41.450	41.900	41.900	56,100
2023-02-20	40.900	42.900	40.900	42.700	42.700	142,200
2023-02-17	42.000	42.000	40.900	40.900	40.900	221,800
2023-02-16	41.400	44.000	41.400	42.050	42.050	496,300
2023-02-15	41.900	42.200	41.000	41.550	41.550	207,500
2023-02-14	41.850	42.500	41.750	41.900	41.900	356,600
2023-02-13	41.800	42.900	41.500	41.750	41.750	186,800
2023-02-10	41.500	42.500	41.500	41.800	41.800	112,900
2023-02-09	43.000	43.050	41.500	41.500	41.500	175,800

← NewerPage 15 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.