Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	36.900	37.150	36.600	36.800	36.800	110,000
2025-07-28	36.850	36.850	36.500	36.850	36.850	109,200
2025-07-25	36.400	36.900	36.400	36.850	36.850	135,700
2025-07-24	36.350	36.950	36.350	36.400	36.400	223,100
2025-07-23	36.900	36.950	36.250	36.950	36.950	291,000
2025-07-22	36.950	36.950	36.350	36.900	36.900	119,300
2025-07-21	37.200	37.200	36.200	36.950	36.950	169,600
2025-07-18	37.150	37.150	36.500	36.900	36.900	111,000
2025-07-17	36.500	36.900	36.050	36.900	36.900	251,900
2025-07-16	37.100	37.100	36.400	36.500	36.500	185,100
2025-07-15	37.000	37.200	36.750	36.900	36.900	59,900
2025-07-14	37.100	37.100	36.650	37.000	37.000	260,000
2025-07-11	36.850	37.000	36.650	37.000	37.000	322,600
2025-07-10	36.300	36.800	36.150	36.600	36.600	154,000
2025-07-09	36.500	36.500	35.650	36.300	36.300	164,200
2025-07-08	36.000	36.350	35.550	36.050	36.050	316,900
2025-07-07	34.700	35.500	34.650	35.500	35.500	228,000
2025-07-04	35.000	35.100	34.550	35.100	35.100	162,300
2025-07-03	35.000	35.100	34.300	35.100	35.100	252,900
2025-07-02	35.050	35.050	34.250	35.000	35.000	298,400
2025-07-01	35.050	35.050	34.750	35.000	35.000	278,600
2025-06-30	34.800	35.100	34.800	35.050	35.050	219,300
2025-06-27	34.000	34.750	33.650	34.750	34.750	106,300
2025-06-26	34.000	34.000	33.350	34.000	34.000	189,500
2025-06-25	34.200	34.200	33.400	34.000	34.000	231,500
2025-06-24	33.300	34.000	32.850	33.900	33.900	107,300
2025-06-23	33.500	33.500	32.800	33.300	33.300	682,000
2025-06-20	34.100	34.100	33.450	34.000	34.000	317,100
2025-06-19	33.900	34.100	33.550	34.000	34.000	282,900
2025-06-18	34.000	34.200	33.500	33.900	33.900	371,200
2025-06-17	34.000	34.150	33.950	34.000	34.000	375,000
2025-06-16	34.400	34.400	33.900	34.300	34.300	194,500
2025-06-13	34.700	34.700	33.900	34.600	34.600	526,000
2025-06-11	34.800	34.800	34.050	34.700	34.700	295,100
2025-06-10	34.750	34.750	34.300	34.700	34.700	348,600
2025-06-09	33.900	34.700	33.850	34.500	34.500	319,700
2025-06-05	34.000	34.450	33.700	34.300	34.300	478,400
2025-06-04	34.650	34.700	34.000	34.600	34.600	274,500
2025-06-03	34.150	34.650	33.550	34.650	34.650	175,300
2025-06-02	34.000	34.250	33.600	34.150	34.150	113,100
2025-05-30	34.200	34.400	33.950	34.250	34.250	91,400
2025-05-29	33.850	34.200	33.850	34.200	34.200	241,800
2025-05-28	33.900	34.100	33.100	34.100	34.100	265,300
2025-05-27	34.250	34.250	33.850	33.900	33.900	154,400
2025-05-26	33.900	34.250	33.500	34.250	34.250	252,400
2025-05-23	33.300	33.950	33.300	33.950	33.950	175,500
2025-05-22	33.750	34.000	33.050	33.700	33.700	205,100
2025-05-21	33.800	33.950	33.000	33.700	33.700	379,100
2025-05-20	34.550	34.550	33.700	34.350	34.350	183,400
2025-05-19	34.000	34.600	33.550	34.600	34.600	158,600
2025-05-16	34.400	34.400	33.600	34.200	34.200	34,500
2025-05-15	33.800	34.400	33.800	34.400	34.400	285,100
2025-05-14	34.050	34.450	33.100	34.450	34.450	281,000
2025-05-13	34.100	35.450	34.050	34.300	34.300	166,600
2025-05-09	35.050	35.050	34.250	34.650	34.650	261,000
2025-05-08	35.200	35.400	34.650	35.050	35.050	140,000
2025-05-07	34.900	35.200	34.850	35.100	35.100	1,527,400
2025-05-06	34.200	35.000	34.200	34.900	34.900	309,900
2025-05-05	34.500	34.900	33.900	34.850	34.850	211,600
2025-05-02	34.600	34.600	34.350	34.500	34.500	35,200

← NewerPage 6 of 21 · 1,225 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.