Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	36.800	36.800	36.000	36.400	36.400	152,300
2022-11-09	36.000	36.800	36.000	36.800	36.800	73,800
2022-11-08	35.950	36.300	35.900	35.900	35.900	145,000
2022-11-07	36.000	36.000	35.500	35.650	35.650	84,900
2022-11-04	36.000	36.300	35.550	36.000	36.000	52,900
2022-11-03	36.200	36.250	35.500	35.800	35.800	154,900
2022-11-02	36.250	36.850	36.200	36.200	36.200	223,400
2022-10-28	36.000	36.250	36.000	36.200	36.200	28,000
2022-10-27	35.900	36.200	35.850	35.900	35.900	113,900
2022-10-26	36.000	36.300	35.900	35.900	35.900	37,000
2022-10-25	36.300	36.750	36.000	36.000	36.000	63,800
2022-10-24	36.050	36.800	36.050	36.250	36.250	76,000
2022-10-21	36.500	36.500	36.050	36.050	36.050	24,000
2022-10-20	36.750	39.500	36.500	36.500	36.500	141,100
2022-10-19	37.250	37.250	36.500	36.750	36.750	60,100
2022-10-18	36.750	37.500	36.750	36.750	36.750	152,800
2022-10-17	35.600	36.450	35.600	36.250	36.250	19,000
2022-10-14	36.400	36.400	35.700	36.250	36.250	123,400
2022-10-13	36.200	36.750	36.200	36.250	36.250	42,700
2022-10-12	36.800	36.800	36.050	36.250	36.250	76,800
2022-10-11	35.500	36.800	35.150	36.800	36.800	106,900
2022-10-10	35.750	35.850	35.000	35.500	35.500	185,300
2022-10-07	36.500	36.500	35.750	35.750	35.750	144,200
2022-10-06	36.300	37.150	36.150	36.500	36.500	103,700
2022-10-05	36.800	36.800	36.050	36.050	36.050	680,200
2022-10-04	35.950	36.450	35.950	36.050	36.050	518,400
2022-10-03	36.500	36.750	35.800	35.950	35.950	183,800
2022-09-30	38.000	38.000	36.800	36.900	36.900	364,300
2022-09-29	39.000	39.000	37.850	38.000	38.000	356,600
2022-09-28	39.000	40.400	38.600	38.600	38.600	113,600
2022-09-27	40.700	40.700	38.000	39.000	39.000	384,800
2022-09-23	40.800	40.800	40.450	40.600	40.600	152,600
2022-09-22	41.300	41.350	40.800	40.800	40.800	232,900
2022-09-21	41.800	41.800	41.300	41.300	41.300	92,400
2022-09-20	41.900	42.000	41.700	41.900	41.900	54,400
2022-09-19	43.200	43.200	42.000	42.000	42.000	43,300
2022-09-16	43.250	43.450	42.100	43.450	43.450	121,500
2022-09-15	42.800	43.500	42.500	43.250	43.250	31,800
2022-09-14	43.100	43.150	42.500	43.000	43.000	123,800
2022-09-13	42.500	43.250	42.500	43.150	43.150	178,200
2022-09-12	42.300	42.500	42.050	42.500	42.500	63,400
2022-09-09	41.800	42.900	41.800	42.200	42.200	26,900
2022-09-08	42.000	42.900	41.700	41.700	41.700	50,500
2022-09-07	41.900	42.950	41.500	41.600	41.600	233,800
2022-09-06	42.400	42.450	41.850	41.900	41.900	286,400
2022-09-05	42.400	43.000	41.650	42.200	42.200	96,000
2022-09-02	42.400	43.000	42.000	42.400	42.400	65,800
2022-09-01	43.750	43.750	41.900	42.400	42.400	70,500
2022-08-31	43.400	43.400	41.200	41.200	41.200	229,200
2022-08-30	43.500	43.900	43.400	43.400	43.400	41,600
2022-08-26	43.500	44.300	43.500	43.900	43.900	10,700
2022-08-25	43.400	44.000	43.400	43.500	43.500	86,700
2022-08-24	42.750	43.500	42.700	43.400	43.400	147,200
2022-08-23	44.500	44.500	43.000	43.000	43.000	128,100
2022-08-22	45.500	45.500	44.500	44.500	44.500	94,600
2022-08-19	45.350	45.500	45.350	45.500	45.500	32,400
2022-08-18	46.150	46.200	45.200	45.350	45.350	58,700
2022-08-17	45.600	46.500	45.450	46.150	46.150	362,600
2022-08-16	45.400	45.600	44.850	45.600	45.600	140,800
2022-08-15	45.800	45.800	45.000	45.350	45.350	81,000

← NewerPage 17 of 21 · 1,222 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.