Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	33.500	33.500	32.900	33.000	33.000	231,700
2026-01-22	32.800	33.500	32.800	33.450	33.450	280,300
2026-01-21	33.050	33.150	32.650	32.700	32.700	169,300
2026-01-20	33.400	33.400	32.500	33.050	33.050	303,800
2026-01-19	33.350	33.500	33.250	33.400	33.400	101,600
2026-01-16	33.350	33.400	33.200	33.350	33.350	124,900
2026-01-15	33.500	33.500	33.150	33.350	33.350	155,900
2026-01-14	33.300	33.500	33.200	33.400	33.400	113,900
2026-01-13	33.200	33.400	33.100	33.250	33.250	70,400
2026-01-12	33.200	33.300	32.750	33.200	33.200	411,900
2026-01-09	33.400	33.500	33.100	33.200	33.200	551,800
2026-01-08	33.550	33.600	33.050	33.450	33.450	49,700
2026-01-07	33.200	33.600	32.750	33.600	33.600	190,300
2026-01-06	33.150	33.400	32.800	33.200	33.200	108,000
2026-01-05	32.250	33.200	32.200	33.200	33.200	108,500
2026-01-02	32.200	32.300	32.000	32.250	32.250	26,700
2025-12-29	32.650	33.950	32.000	32.000	32.000	970,700
2025-12-26	33.000	34.000	33.000	33.950	33.950	139,400
2025-12-23	32.200	33.850	32.200	33.850	33.850	259,200
2025-12-22	32.000	33.000	31.900	33.000	33.000	181,300
2025-12-19	32.050	32.100	31.900	32.000	32.000	90,400
2025-12-18	31.650	32.700	31.650	32.450	32.450	46,600
2025-12-17	32.050	32.700	31.650	31.950	31.950	67,700
2025-12-16	31.200	32.900	31.200	32.050	32.050	40,200
2025-12-15	32.550	32.900	31.000	31.000	31.000	291,200
2025-12-12	33.150	33.150	32.050	32.550	32.550	22,600
2025-12-11	32.850	33.150	32.150	33.150	33.150	68,200
2025-12-10	33.200	33.200	32.150	32.150	32.150	67,300
2025-12-09	32.400	33.200	32.000	33.050	33.050	543,300
2025-12-05	31.500	32.000	31.500	32.000	32.000	265,100
2025-12-04	30.900	31.500	30.900	31.500	31.500	261,000
2025-12-03	31.500	31.600	31.050	31.450	31.450	29,100
2025-12-02	30.800	31.500	30.800	31.500	31.500	79,300
2025-12-01	31.100	31.450	30.800	31.000	31.000	92,300
2025-11-28	30.600	31.500	30.600	31.100	31.100	249,700
2025-11-27	30.900	30.900	30.200	30.550	30.550	26,600
2025-11-26	31.000	31.200	30.700	30.900	30.900	50,400
2025-11-25	30.900	31.000	30.700	31.000	31.000	169,200
2025-11-24	30.650	30.650	30.250	30.600	30.600	66,400
2025-11-21	30.000	30.650	29.800	30.650	30.650	219,900
2025-11-20	30.000	30.150	29.750	30.000	30.000	144,100
2025-11-19	30.500	30.500	30.000	30.000	30.000	160,000
2025-11-18	30.500	30.850	30.000	30.050	30.050	166,100
2025-11-17	30.000	30.600	29.750	30.500	30.500	170,100
2025-11-14	30.000	30.400	29.700	30.000	30.000	214,900
2025-11-13	29.500	30.000	29.100	29.750	29.750	134,200
2025-11-12	30.050	30.050	29.250	29.500	29.500	77,300
2025-11-11	29.000	30.050	28.900	30.050	30.050	430,000
2025-11-10	29.050	29.400	28.800	29.050	29.050	58,300
2025-11-07	29.150	29.200	28.950	29.050	29.050	54,800
2025-11-06	28.950	29.100	28.950	29.000	29.000	79,700
2025-11-05	29.500	29.850	28.900	28.950	28.950	63,900
2025-11-04	29.000	29.650	28.800	29.500	29.500	381,100
2025-11-03	29.300	29.350	29.050	29.300	29.300	183,600
2025-10-30	30.200	30.200	29.050	29.300	29.300	130,100
2025-10-29	30.350	30.350	30.100	30.200	30.200	60,100
2025-10-28	30.300	30.300	29.900	30.200	30.200	198,200
2025-10-27	30.300	30.500	30.150	30.200	30.200	125,900
2025-10-24	31.000	31.000	30.400	30.500	30.500	100,000
2025-10-23	30.500	30.850	30.400	30.500	30.500	102,200

← NewerPage 4 of 21 · 1,224 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.