Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	34.900	34.900	34.350	34.600	34.600	231,100
2025-04-29	34.850	35.000	34.200	34.900	34.900	133,300
2025-04-28	34.800	35.000	34.050	34.900	34.900	189,100
2025-04-25	35.000	35.000	34.500	34.850	34.850	158,300
2025-04-24	34.500	35.000	34.100	35.000	35.000	356,900
2025-04-23	33.950	34.500	33.650	34.500	34.500	314,600
2025-04-22	34.200	34.200	33.550	33.800	33.800	39,200
2025-04-21	34.100	34.100	33.600	34.000	34.000	139,500
2025-04-16	34.000	34.100	33.500	34.100	34.100	122,200
2025-04-15	34.000	34.000	33.450	34.000	34.000	158,000
2025-04-14	33.200	33.900	32.750	33.900	33.900	84,200
2025-04-11	32.800	33.500	32.650	33.500	33.500	160,000
2025-04-10	33.000	33.800	32.600	33.800	33.800	272,500
2025-04-08	31.600	33.000	31.600	33.000	33.000	320,000
2025-04-07	34.200	34.200	31.300	31.600	31.600	286,000
2025-04-04	33.850	34.200	33.500	34.200	34.200	231,500
2025-04-03	34.400	34.400	33.650	33.950	33.950	82,700
2025-04-02	34.500	34.500	34.000	34.250	34.250	71,400
2025-03-31	34.400	34.500	33.550	34.500	34.500	256,100
2025-03-28	33.500	34.500	33.400	34.500	34.500	136,600
2025-03-27	33.300	33.950	33.200	33.950	33.950	473,200
2025-03-26	34.300	34.300	33.500	33.500	33.500	628,300
2025-03-25	33.850	34.300	33.850	34.300	34.300	200,200
2025-03-24	34.300	34.300	34.000	34.300	34.300	110,100
2025-03-21	34.100	34.300	33.600	34.300	34.300	372,400
2025-03-20	33.700	34.100	33.700	34.100	34.100	226,900
2025-03-19	33.700	33.700	33.500	33.700	33.700	291,800
2025-03-18	33.800	34.000	33.300	33.700	33.700	630,300
2025-03-17	33.550	34.000	33.550	33.600	33.600	292,300
2025-03-14	33.450	33.900	33.400	33.500	33.500	495,500
2025-03-13	34.000	34.000	33.400	33.450	33.450	1,111,500
2025-03-12	32.500	33.950	32.400	33.950	33.950	433,700
2025-03-11	33.100	33.100	32.150	32.800	32.800	438,800
2025-03-10	32.300	33.350	32.100	33.100	33.100	552,500
2025-03-07	32.250	32.850	31.900	32.850	32.850	181,800
2025-03-06	31.200	32.250	31.200	32.250	32.250	157,100
2025-03-05	31.450	31.800	30.900	31.200	31.200	879,900
2025-03-04	30.350	31.200	30.300	31.000	31.000	171,300
2025-03-03	29.850	30.950	29.850	30.500	30.500	65,600
2025-02-28	30.950	30.950	29.800	30.900	30.900	669,000
2025-02-27	30.800	31.000	30.500	30.850	30.850	257,000
2025-02-26	30.800	31.000	30.050	31.000	31.000	205,200
2025-02-25	31.300	31.300	30.750	30.800	30.800	279,000
2025-02-24	30.250	31.300	30.250	30.950	30.950	326,200
2025-02-21	29.950	30.800	29.950	30.250	30.250	485,900
2025-02-20	29.300	30.000	29.300	29.950	29.950	509,300
2025-02-19	29.050	30.000	29.000	29.150	29.150	492,900
2025-02-18	28.900	29.600	28.750	29.500	29.500	268,700
2025-02-17	29.650	29.900	28.500	28.900	28.900	302,500
2025-02-14	28.500	30.000	28.100	29.700	29.700	337,400
2025-02-13	28.500	29.500	28.050	28.350	28.350	214,300
2025-02-12	28.500	28.500	28.050	28.500	28.500	279,800
2025-02-11	28.000	28.500	27.900	28.500	28.500	211,600
2025-02-10	28.400	28.500	28.000	28.050	28.050	206,700
2025-02-07	28.400	28.400	28.150	28.400	28.400	76,900
2025-02-06	28.400	28.500	28.200	28.400	28.400	189,000
2025-02-05	28.700	29.000	28.400	28.400	28.400	259,900
2025-02-04	28.400	28.700	28.200	28.450	28.450	266,800
2025-02-03	29.000	29.000	27.800	28.400	28.400	357,200
2025-01-31	27.650	29.500	27.650	29.000	29.000	420,800

← NewerPage 7 of 21 · 1,222 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.