Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	47.800	48.900	47.200	48.900	48.900	1,155,900
2022-02-17	46.500	47.900	46.500	47.900	47.900	1,411,600
2022-02-16	44.650	46.100	44.650	46.000	46.000	355,500
2022-02-15	44.600	44.650	44.000	44.450	44.450	160,200
2022-02-14	45.200	45.200	44.400	44.450	44.450	138,000
2022-02-11	45.250	45.250	44.950	45.200	45.200	136,700
2022-02-10	45.000	45.950	44.950	45.000	45.000	168,600
2022-02-09	45.700	45.700	44.300	44.300	44.300	884,800
2022-02-08	46.200	46.900	45.500	45.700	45.700	154,200
2022-02-07	46.000	46.450	45.700	46.250	46.250	171,500
2022-02-04	46.150	46.250	45.200	46.000	46.000	121,500
2022-02-03	46.500	47.000	46.000	46.150	46.150	131,800
2022-02-02	45.150	47.400	45.150	46.500	46.500	1,113,400
2022-01-31	43.700	45.050	43.700	45.000	45.000	875,200
2022-01-28	42.950	43.500	42.750	43.400	43.400	146,700
2022-01-27	43.000	43.000	42.600	42.950	42.950	59,400
2022-01-26	42.650	43.000	42.500	42.950	42.950	114,400
2022-01-25	42.000	42.700	42.000	42.500	42.500	731,900
2022-01-24	42.000	42.300	41.800	42.000	42.000	155,200
2022-01-21	42.000	42.200	41.950	42.000	42.000	117,100
2022-01-20	42.000	42.300	41.000	42.150	42.150	160,300
2022-01-19	42.200	42.200	41.950	42.000	42.000	169,200
2022-01-18	42.150	42.800	41.900	42.200	42.200	273,600
2022-01-17	42.850	43.300	42.000	42.100	42.100	131,500
2022-01-14	43.350	43.350	42.500	42.850	42.850	236,000
2022-01-13	42.500	43.300	42.300	43.300	43.300	383,000
2022-01-12	41.500	42.400	41.350	42.300	42.300	152,700
2022-01-11	41.200	42.000	40.950	41.700	41.700	213,300
2022-01-10	40.500	41.400	40.000	41.200	41.200	132,800
2022-01-07	40.900	40.900	39.900	40.000	40.000	473,100
2022-01-06	40.700	40.750	40.000	40.000	40.000	733,900
2022-01-05	41.450	41.850	40.750	40.750	40.750	581,400
2022-01-03	42.150	42.900	41.600	41.750	41.750	680,300
2021-12-31	42.850	43.000	42.050	42.150	42.150	223,600
2021-12-29	43.350	43.450	42.850	42.900	42.900	165,500
2021-12-28	43.450	43.450	42.950	43.350	43.350	68,000
2021-12-27	43.650	43.650	43.000	43.000	43.000	322,400
2021-12-24	43.300	43.700	43.300	43.650	43.650	21,100
2021-12-23	42.500	43.750	42.500	43.250	43.250	178,300
2021-12-22	43.950	43.950	42.500	42.500	42.500	482,200
2021-12-21	43.800	43.800	43.100	43.200	43.200	233,200
2021-12-20	44.400	44.450	44.000	44.000	44.000	75,600
2021-12-17	44.750	44.750	44.000	44.150	44.150	119,700
2021-12-16	44.500	45.000	44.000	44.750	44.750	161,500
2021-12-15	46.000	47.100	44.000	45.400	45.400	892,400
2021-12-14	46.300	46.300	45.600	46.000	46.000	83,600
2021-12-13	45.600	46.600	45.600	46.450	46.450	274,200
2021-12-10	44.850	45.600	44.750	45.600	45.600	272,900
2021-12-09	43.150	44.850	43.150	44.800	44.800	211,400
2021-12-07	44.150	44.500	43.050	43.050	43.050	152,000
2021-12-06	43.900	45.000	43.900	44.150	44.150	150,100
2021-12-03	44.000	44.000	43.000	43.700	43.700	362,700
2021-12-02	42.000	43.900	41.900	43.100	43.100	429,500
2021-12-01	45.400	45.400	42.300	42.600	42.600	1,516,300
2021-11-29	45.000	46.300	43.500	46.200	46.200	1,658,100
2021-11-26	48.400	48.600	47.600	48.400	48.400	799,100
2021-11-25	48.950	49.000	47.900	48.400	48.400	238,100
2021-11-24	49.500	49.500	48.750	48.950	48.950	298,200
2021-11-23	47.350	49.450	46.900	49.450	49.450	538,000
2021-11-22	47.950	47.950	47.350	47.350	47.350	169,800

← NewerPage 20 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.