Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.900	30.900	30.400	30.500	30.500	299,400
2025-10-21	31.100	31.300	30.850	30.950	30.950	221,000
2025-10-20	31.000	31.350	30.900	31.050	31.050	89,000
2025-10-17	31.400	31.400	30.750	30.900	30.900	74,000
2025-10-16	30.900	31.100	30.900	31.050	31.050	32,700
2025-10-15	31.400	31.400	30.500	31.050	31.050	114,500
2025-10-14	32.000	32.000	31.400	31.400	31.400	123,800
2025-10-13	32.800	32.800	31.500	32.000	32.000	89,500
2025-10-10	31.500	32.950	31.350	32.950	32.950	259,600
2025-10-09	32.000	32.450	31.100	31.850	31.850	220,400
2025-10-08	33.000	33.150	31.900	31.900	31.900	193,100
2025-10-07	32.550	32.650	32.450	32.450	32.450	65,800
2025-10-06	33.200	33.950	32.500	32.500	32.500	187,200
2025-10-03	32.750	33.150	32.300	32.900	32.900	147,800
2025-10-02	33.000	33.900	33.000	33.000	33.000	114,100
2025-10-01	34.950	34.950	32.600	33.050	33.050	556,000
2025-09-30	32.900	35.150	32.450	35.150	35.150	162,900
2025-09-29	32.000	32.900	32.000	32.850	32.850	140,600
2025-09-26	32.500	33.000	32.000	32.050	32.050	124,000
2025-09-25	32.750	33.100	32.500	32.700	32.700	142,900
2025-09-24	33.200	33.800	32.750	32.750	32.750	200,600
2025-09-23	33.250	33.800	33.100	33.100	33.100	146,700
2025-09-22	33.500	34.000	33.250	33.250	33.250	96,100
2025-09-19	34.250	34.300	33.500	33.600	33.600	601,500
2025-09-18	34.600	34.600	33.800	34.250	34.250	102,700
2025-09-17	35.000	35.000	34.600	34.600	34.600	28,400
2025-09-16	35.150	35.400	35.000	35.000	35.000	46,200
2025-09-15	35.000	35.150	34.500	35.150	35.150	52,900
2025-09-12	35.150	35.150	34.050	35.100	35.100	143,600
2025-09-11	34.800	35.150	34.600	35.150	35.150	118,400
2025-09-10	34.250	34.800	34.250	34.800	34.800	80,800
2025-09-09	35.000	35.000	34.250	34.600	34.600	126,500
2025-09-08	34.500	34.800	34.500	34.800	34.800	31,200
2025-09-05	34.500	35.200	34.500	34.500	34.500	78,400
2025-09-04	34.400	34.900	34.200	34.500	34.500	84,200
2025-09-03	33.650	34.500	33.200	34.400	34.400	313,900
2025-09-02	34.200	34.600	33.750	33.800	33.800	130,400
2025-09-01	34.800	35.450	34.100	34.200	34.200	134,800
2025-08-29	35.400	35.400	34.850	35.000	35.000	80,200
2025-08-28	35.750	35.750	35.250	35.250	35.250	148,200
2025-08-27	36.000	36.000	35.600	35.750	35.750	98,900
2025-08-26	36.650	36.650	35.500	36.000	36.000	193,600
2025-08-22	36.000	36.600	35.150	36.600	36.600	123,500
2025-08-20	36.200	36.900	35.900	36.000	36.000	120,000
2025-08-19	37.000	37.000	36.200	36.300	36.300	115,400
2025-08-18	36.800	37.100	36.600	36.950	36.950	139,500
2025-08-15	37.600	37.600	36.850	36.850	36.850	146,800
2025-08-14	37.450	37.900	37.350	37.850	37.850	132,200
2025-08-13	36.900	37.450	36.500	37.450	37.450	312,500
2025-08-12	37.200	38.100	36.800	36.800	36.800	184,300
2025-08-11	38.200	38.200	37.000	37.100	37.100	175,600
2025-08-08	38.250	38.450	37.900	38.050	38.050	326,900
2025-08-07	38.000	38.650	37.600	38.300	38.300	601,200
2025-08-06	36.500	38.200	35.750	37.900	37.900	1,230,000
2025-08-05	36.700	36.700	35.600	36.600	36.600	54,600
2025-08-04	35.200	36.700	35.000	36.700	36.700	139,900
2025-08-01	35.250	35.700	34.950	35.200	35.200	78,800
2025-07-31	36.450	36.500	35.100	35.350	35.350	62,400
2025-07-30	36.800	36.800	36.500	36.500	36.500	35,900
2025-07-29	36.900	37.150	36.600	36.800	36.800	110,000

← NewerPage 5 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.