Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	43.000	43.050	41.500	41.500	41.500	175,800
2023-02-08	42.500	42.950	42.300	42.800	42.800	101,200
2023-02-07	42.650	43.000	42.500	42.700	42.700	93,900
2023-02-06	42.500	43.500	42.300	43.000	43.000	106,100
2023-02-03	43.900	43.900	42.300	42.500	42.500	124,600
2023-02-02	43.650	44.000	43.150	43.150	43.150	87,500
2023-02-01	42.500	44.250	42.500	43.500	43.500	240,200
2023-01-31	43.000	43.250	42.100	42.800	42.800	298,900
2023-01-30	43.950	44.000	42.800	43.000	43.000	123,800
2023-01-27	43.500	44.100	43.400	43.950	43.950	148,000
2023-01-26	43.000	44.000	43.000	44.000	44.000	324,400
2023-01-25	42.800	43.350	42.700	43.000	43.000	485,700
2023-01-24	42.850	43.000	42.800	42.900	42.900	184,000
2023-01-23	43.000	44.000	43.000	43.200	43.200	76,100
2023-01-20	43.100	43.850	42.950	43.000	43.000	195,900
2023-01-19	43.100	43.300	42.500	43.150	43.150	521,800
2023-01-18	44.300	44.300	43.100	43.150	43.150	187,600
2023-01-17	43.800	44.300	43.500	44.300	44.300	493,600
2023-01-16	42.200	44.300	42.200	43.850	43.850	293,200
2023-01-13	41.950	42.500	41.900	42.200	42.200	92,600
2023-01-12	41.000	42.400	41.000	41.900	41.900	162,400
2023-01-11	42.450	42.650	41.000	41.000	41.000	742,900
2023-01-10	42.400	42.750	41.500	42.400	42.400	301,100
2023-01-09	40.500	42.450	40.500	42.400	42.400	969,900
2023-01-06	40.050	40.500	39.400	39.800	39.800	137,400
2023-01-05	38.800	41.000	38.800	40.050	40.050	874,500
2023-01-04	38.300	39.000	38.200	38.800	38.800	900,800
2023-01-03	38.000	38.500	38.000	38.300	38.300	95,900
2022-12-29	38.100	39.000	38.100	38.300	38.300	300,100
2022-12-28	38.450	39.000	38.300	38.800	38.800	77,800
2022-12-27	38.150	39.000	38.100	38.400	38.400	42,200
2022-12-23	38.000	38.450	38.000	38.100	38.100	120,700
2022-12-22	38.450	38.450	37.850	38.050	38.050	338,200
2022-12-21	38.800	38.800	37.600	37.850	37.850	37,300
2022-12-20	38.650	38.650	37.100	38.000	38.000	7,600
2022-12-19	37.750	38.500	36.700	38.000	38.000	541,700
2022-12-16	38.700	38.700	37.550	37.700	37.700	102,400
2022-12-15	39.700	39.700	38.650	38.700	38.700	435,700
2022-12-14	40.000	40.800	39.000	39.000	39.000	195,600
2022-12-13	39.600	40.000	39.300	39.950	39.950	301,800
2022-12-12	40.000	40.250	39.300	39.500	39.500	198,100
2022-12-09	38.600	40.200	38.500	40.000	40.000	567,700
2022-12-07	38.400	38.950	37.550	38.600	38.600	227,900
2022-12-06	37.450	38.800	37.300	38.450	38.450	157,500
2022-12-05	38.000	38.000	37.500	37.600	37.600	543,800
2022-12-02	38.500	38.500	37.800	38.050	38.050	106,500
2022-12-01	38.650	38.850	38.300	38.550	38.550	258,400
2022-11-29	38.500	38.500	37.400	38.300	38.300	242,000
2022-11-28	38.400	38.800	38.100	38.500	38.500	90,100
2022-11-25	38.450	38.850	38.000	38.400	38.400	66,300
2022-11-24	38.300	38.950	38.000	38.450	38.450	161,100
2022-11-23	37.450	38.300	37.450	38.250	38.250	217,200
2022-11-22	36.500	37.400	36.050	37.300	37.300	441,800
2022-11-21	35.950	36.500	35.950	36.150	36.150	384,900
2022-11-18	36.000	36.300	35.550	35.950	35.950	223,700
2022-11-17	36.000	36.000	35.700	35.800	35.800	222,300
2022-11-16	36.000	36.450	35.800	35.800	35.800	357,100
2022-11-15	36.000	36.900	35.950	35.950	35.950	484,400
2022-11-14	36.650	36.650	35.800	36.000	36.000	99,100
2022-11-11	36.500	37.500	36.000	36.650	36.650	299,300

← NewerPage 16 of 21 · 1,226 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.