Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	27.800	27.800	27.600	27.650	27.650	107,800
2025-01-28	27.800	27.800	27.700	27.800	27.800	36,600
2025-01-27	27.850	28.000	27.750	27.850	27.850	124,300
2025-01-24	28.100	28.100	27.800	28.000	28.000	46,700
2025-01-23	27.850	28.000	27.800	27.850	27.850	28,700
2025-01-22	27.850	28.150	27.800	27.800	27.800	179,700
2025-01-21	28.000	28.000	27.850	27.900	27.900	54,900
2025-01-20	27.900	28.400	27.850	27.900	27.900	212,500
2025-01-17	28.050	28.050	27.850	27.900	27.900	163,700
2025-01-16	27.700	28.150	27.700	27.850	27.850	363,700
2025-01-15	27.650	27.900	27.650	27.700	27.700	277,600
2025-01-14	28.150	28.150	27.600	27.650	27.650	119,000
2025-01-13	29.300	29.300	28.000	28.150	28.150	381,600
2025-01-10	29.650	29.700	29.300	29.300	29.300	96,300
2025-01-09	29.400	29.650	29.200	29.650	29.650	54,100
2025-01-08	29.150	29.700	29.150	29.400	29.400	54,400
2025-01-07	29.150	29.850	29.150	29.350	29.350	59,100
2025-01-06	29.000	29.650	29.000	29.150	29.150	121,300
2025-01-03	28.500	29.350	28.300	29.250	29.250	281,500
2025-01-02	28.250	28.650	28.250	28.450	28.450	35,300
2024-12-27	28.000	28.500	28.000	28.250	28.250	127,700
2024-12-26	28.000	28.250	27.800	28.050	28.050	53,200
2024-12-23	27.150	28.300	27.100	28.000	28.000	167,800
2024-12-20	27.850	28.200	27.150	27.150	27.150	155,100
2024-12-19	28.450	28.500	27.700	27.850	27.850	268,400
2024-12-18	28.900	28.900	28.000	28.450	28.450	31,300
2024-12-17	28.350	28.400	28.000	28.400	28.400	115,600
2024-12-16	28.500	28.850	28.350	28.350	28.350	43,400
2024-12-13	28.950	28.950	28.500	28.500	28.500	105,900
2024-12-12	28.800	29.000	28.800	28.850	28.850	29,800
2024-12-11	29.600	29.600	28.800	29.000	29.000	249,900
2024-12-10	29.950	29.950	29.500	29.600	29.600	52,500
2024-12-09	29.750	30.000	29.600	29.900	29.900	22,300
2024-12-06	29.350	29.750	29.250	29.750	29.750	50,100
2024-12-05	29.700	29.700	29.350	29.350	29.350	20,400
2024-12-04	29.600	29.750	29.300	29.650	29.650	20,600
2024-12-03	29.600	30.000	29.100	29.600	29.600	13,600
2024-12-02	29.800	29.900	29.050	29.600	29.600	38,100
2024-11-29	30.800	30.800	29.700	29.700	29.700	20,800
2024-11-28	30.000	30.000	29.700	29.700	29.700	58,600
2024-11-27	29.950	30.450	29.950	30.000	30.000	75,800
2024-11-26	29.650	29.850	29.050	29.850	29.850	84,600
2024-11-25	29.750	29.950	29.600	29.650	29.650	100,800
2024-11-22	30.000	30.000	29.600	29.750	29.750	86,000
2024-11-21	30.300	30.300	29.900	29.950	29.950	134,600
2024-11-20	30.000	30.000	29.850	29.900	29.900	180,100
2024-11-19	29.900	30.000	29.700	29.850	29.850	66,900
2024-11-18	30.000	30.700	29.400	30.450	30.450	70,600
2024-11-15	30.000	30.500	29.500	29.500	29.500	119,800
2024-11-14	30.100	30.100	28.700	29.050	29.050	306,500
2024-11-13	31.300	31.300	30.150	30.150	30.150	105,000
2024-11-12	31.850	32.400	30.700	31.300	31.300	125,400
2024-11-11	31.900	32.000	31.600	31.850	31.850	14,500
2024-11-08	31.650	31.650	31.100	31.600	31.600	95,300
2024-11-07	32.050	32.050	30.800	30.800	30.800	526,300
2024-11-06	32.100	32.500	32.050	32.050	32.050	56,900
2024-11-05	32.000	32.400	31.800	31.950	31.950	113,600
2024-11-04	32.500	32.750	31.650	32.100	32.100	61,200
2024-10-31	32.850	32.850	32.750	32.800	32.800	39,600
2024-10-30	32.450	32.800	32.000	32.650	32.650	148,200

← NewerPage 8 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.