Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	45.800	45.800	45.000	45.350	45.350	81,000
2022-08-12	45.200	45.650	44.950	45.650	45.650	343,100
2022-08-11	43.000	45.250	43.000	45.200	45.200	553,200
2022-08-10	43.000	43.100	42.800	43.000	43.000	62,100
2022-08-09	42.750	43.100	42.500	43.000	43.000	108,000
2022-08-08	42.200	42.900	42.200	42.800	42.800	39,900
2022-08-05	41.950	43.000	41.700	42.850	42.850	124,600
2022-08-04	41.450	41.800	41.450	41.700	41.700	22,600
2022-08-03	41.400	41.500	41.000	41.450	41.450	16,800
2022-08-02	41.800	41.800	41.200	41.400	41.400	63,100
2022-08-01	42.700	43.000	41.600	41.800	41.800	29,300
2022-07-29	43.100	43.100	42.300	42.900	42.900	10,400
2022-07-28	42.600	43.250	42.400	43.100	43.100	256,400
2022-07-27	41.850	43.000	41.850	42.700	42.700	37,700
2022-07-26	42.000	42.000	41.700	41.850	41.850	83,600
2022-07-25	42.000	42.000	41.600	42.000	42.000	52,300
2022-07-22	41.800	41.950	41.650	41.650	41.650	29,200
2022-07-21	41.800	42.000	41.600	41.800	41.800	79,900
2022-07-20	41.000	41.750	41.000	41.600	41.600	146,800
2022-07-19	41.000	41.000	40.800	40.850	40.850	59,200
2022-07-18	40.900	41.000	40.500	40.550	40.550	56,600
2022-07-15	41.250	41.450	40.700	40.900	40.900	155,500
2022-07-14	41.350	41.350	41.100	41.250	41.250	39,800
2022-07-13	41.600	41.900	41.400	41.400	41.400	24,000
2022-07-12	42.900	42.900	41.600	41.700	41.700	42,800
2022-07-11	42.250	42.550	41.850	42.250	42.250	50,400
2022-07-08	42.700	42.700	41.950	41.950	41.950	25,600
2022-07-07	42.900	42.900	42.500	42.700	42.700	100,700
2022-07-06	41.950	42.900	41.950	42.900	42.900	93,900
2022-07-05	41.500	41.900	41.500	41.650	41.650	43,300
2022-07-04	41.000	41.500	40.900	41.150	41.150	159,700
2022-07-01	41.550	41.550	40.700	41.000	41.000	215,700
2022-06-30	42.100	42.500	41.550	41.550	41.550	59,700
2022-06-29	43.550	43.550	42.050	42.300	42.300	125,600
2022-06-28	42.500	43.600	42.050	43.550	43.550	62,200
2022-06-27	41.900	42.500	41.900	42.500	42.500	70,400
2022-06-24	41.500	42.250	41.500	41.800	41.800	92,900
2022-06-23	43.000	43.000	41.500	41.550	41.550	60,300
2022-06-22	41.400	43.000	41.350	42.000	42.000	152,200
2022-06-21	42.450	42.450	41.600	41.650	41.650	42,200
2022-06-20	42.550	42.550	41.100	42.450	42.450	88,600
2022-06-17	41.950	42.550	41.100	42.500	42.500	106,900
2022-06-16	41.300	42.450	41.300	41.950	41.950	32,300
2022-06-15	42.550	43.250	41.100	41.100	41.100	250,800
2022-06-14	43.000	43.000	42.500	42.550	42.550	138,500
2022-06-13	44.000	44.000	43.200	43.200	43.200	175,500
2022-06-10	44.300	44.300	43.900	44.000	44.000	177,100
2022-06-09	45.200	45.200	44.250	44.250	44.250	119,100
2022-06-08	44.600	45.550	44.500	45.000	45.000	95,300
2022-06-07	44.500	44.600	44.250	44.450	44.450	54,600
2022-06-06	45.000	45.000	44.300	44.450	44.450	246,000
2022-06-03	45.100	45.300	45.000	45.000	45.000	107,600
2022-06-02	45.500	45.500	45.100	45.100	45.100	60,400
2022-06-01	45.200	46.900	45.100	45.100	45.100	262,400
2022-05-31	47.200	47.200	45.000	45.000	45.000	243,700
2022-05-30	46.700	47.500	46.700	47.450	47.450	40,900
2022-05-27	47.500	47.500	46.700	46.700	46.700	61,600
2022-05-26	47.100	47.900	46.800	47.300	47.300	21,600
2022-05-25	47.000	47.500	46.500	47.050	47.050	59,600
2022-05-24	48.700	49.000	47.100	47.100	47.100	149,300

← NewerPage 18 of 21 · 1,223 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.