Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.400	33.050	32.400	33.000	33.000	722,700
2026-04-24	32.000	32.750	31.950	32.400	32.400	71,400
2026-04-23	32.400	33.000	30.950	32.000	32.000	451,400
2026-04-22	33.900	33.900	32.450	32.450	32.450	119,000
2026-04-21	34.000	34.000	32.800	33.900	33.900	188,200
2026-04-20	32.600	34.300	32.350	34.300	34.300	604,400
2026-04-17	31.300	32.650	31.000	32.650	32.650	520,500
2026-04-16	31.550	31.550	30.550	30.850	30.850	41,700
2026-04-15	31.300	32.000	31.000	31.550	31.550	118,400
2026-04-14	32.000	32.000	30.900	30.900	30.900	100,600
2026-04-13	31.950	32.000	31.400	32.000	32.000	365,000
2026-04-10	31.850	33.500	31.650	33.500	33.500	607,100
2026-04-08	31.500	32.000	31.200	31.850	31.850	164,200
2026-04-07	29.650	30.900	29.350	30.850	30.850	290,500
2026-04-06	30.000	30.400	29.200	29.650	29.650	217,800
2026-04-01	29.000	30.500	28.700	30.500	30.500	654,800
2026-03-31	28.950	29.150	28.550	28.550	28.550	679,000
2026-03-30	29.700	29.700	28.850	28.950	28.950	253,000
2026-03-27	29.450	30.000	29.400	29.600	29.600	1,768,500
2026-03-26	29.800	29.800	29.450	29.450	29.450	270,700
2026-03-25	30.800	30.950	29.650	29.800	29.800	177,600
2026-03-24	30.000	30.750	30.000	30.500	30.500	278,900
2026-03-23	29.850	30.700	29.400	29.950	29.950	320,600
2026-03-19	30.500	31.000	29.500	29.850	29.850	1,570,000
2026-03-18	30.900	31.150	30.500	30.500	30.500	87,200
2026-03-17	30.650	31.500	30.650	31.000	31.000	195,000
2026-03-16	31.600	31.600	30.500	30.650	30.650	1,372,500
2026-03-13	30.750	31.900	30.750	31.650	31.650	341,900
2026-03-12	32.800	32.800	30.500	30.850	30.850	902,800
2026-03-11	32.600	32.950	32.600	32.850	32.850	73,400
2026-03-10	32.500	33.400	32.500	32.600	32.600	204,300
2026-03-09	31.300	32.950	30.500	32.200	32.200	696,400
2026-03-06	34.850	34.850	32.900	32.900	32.900	265,400
2026-03-05	33.600	35.000	33.600	34.850	34.850	188,500
2026-03-04	34.650	34.850	33.600	33.800	33.800	181,800
2026-03-03	35.000	36.000	34.600	34.850	34.850	1,081,000
2026-03-02	35.950	35.950	34.700	35.350	35.350	639,100
2026-02-27	38.000	38.000	37.500	37.900	37.900	130,000
2026-02-26	37.800	38.000	37.350	38.000	38.000	244,800
2026-02-25	37.400	37.900	37.300	37.800	37.800	355,500
2026-02-24	37.200	37.500	37.200	37.400	37.400	176,900
2026-02-23	35.950	37.500	35.950	37.200	37.200	820,200
2026-02-20	35.200	36.000	35.200	35.950	35.950	133,600
2026-02-19	36.000	36.000	35.100	35.700	35.700	567,900
2026-02-18	36.050	36.300	35.650	36.000	36.000	171,800
2026-02-16	36.500	36.500	35.800	36.000	36.000	92,700
2026-02-13	36.750	36.750	36.500	36.500	36.500	109,500
2026-02-12	36.500	37.000	35.600	36.750	36.750	588,500
2026-02-11	34.700	36.250	34.700	36.200	36.200	1,009,500
2026-02-10	34.600	34.600	34.300	34.500	34.500	56,900
2026-02-09	34.100	34.700	31.200	34.600	34.600	312,800
2026-02-06	34.500	34.500	33.800	34.100	34.100	78,000
2026-02-05	34.400	34.600	34.150	34.450	34.450	160,100
2026-02-04	33.650	34.050	33.300	34.000	34.000	333,800
2026-02-03	32.550	33.500	32.550	33.500	33.500	496,400
2026-02-02	32.550	32.850	32.450	32.600	32.600	144,500
2026-01-30	32.650	32.650	32.400	32.550	32.550	258,200
2026-01-29	32.950	33.000	32.650	32.650	32.650	76,100
2026-01-28	32.950	33.000	32.600	32.950	32.950	32,200
2026-01-27	33.000	33.050	32.600	32.950	32.950	72,600

← NewerPage 3 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.