Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.850	32.900	31.250	32.250	32.250	187,500
2024-10-28	33.200	34.100	32.900	32.900	32.900	76,900
2024-10-25	33.500	33.800	33.050	33.800	33.800	118,200
2024-10-24	33.800	33.800	32.800	33.200	33.200	186,100
2024-10-23	34.500	34.500	33.750	33.800	33.800	132,000
2024-10-22	34.700	34.800	34.300	34.600	34.600	69,900
2024-10-21	35.000	35.100	34.400	34.700	34.700	75,300
2024-10-18	34.600	35.400	34.600	35.000	35.000	65,900
2024-10-17	35.300	35.400	34.600	34.600	34.600	87,200
2024-10-16	34.950	35.400	34.600	35.200	35.200	123,200
2024-10-15	34.500	35.900	34.500	34.950	34.950	89,600
2024-10-14	33.850	34.400	33.850	34.250	34.250	213,600
2024-10-11	34.950	35.200	33.350	33.850	33.850	494,100
2024-10-10	35.200	35.500	34.550	34.900	34.900	251,000
2024-10-09	36.100	36.100	34.900	35.300	35.300	325,400
2024-10-08	36.000	38.000	35.900	36.100	36.100	209,000
2024-10-07	35.150	35.900	35.150	35.800	35.800	111,700
2024-10-04	35.200	35.300	34.500	35.050	35.050	400,700
2024-10-03	35.850	35.850	35.000	35.200	35.200	394,800
2024-10-02	35.500	36.050	34.550	35.950	35.950	683,900
2024-10-01	36.000	36.200	35.150	36.050	36.050	436,100
2024-09-30	35.350	36.000	34.550	35.950	35.950	1,201,700
2024-09-27	34.500	35.550	34.500	35.350	35.350	741,100
2024-09-26	33.250	34.400	33.250	34.300	34.300	746,800
2024-09-25	33.200	33.350	32.950	33.250	33.250	183,100
2024-09-24	33.850	34.150	32.600	33.000	33.000	642,100
2024-09-23	34.650	34.650	33.450	33.850	33.850	319,800
2024-09-20	34.100	35.100	33.900	34.100	34.100	847,000
2024-09-19	33.100	34.150	32.600	34.000	34.000	1,544,800
2024-09-18	31.650	33.450	31.650	33.100	33.100	1,067,600
2024-09-17	30.700	31.650	30.300	31.600	31.600	726,100
2024-09-16	30.600	31.000	30.150	30.500	30.500	645,300
2024-09-13	31.050	31.100	30.400	30.400	30.400	484,900
2024-09-12	31.100	31.600	31.000	31.050	31.050	239,700
2024-09-11	31.700	32.000	30.600	31.050	31.050	924,400
2024-09-10	29.000	31.750	28.850	31.700	31.700	1,036,100
2024-09-09	29.100	29.200	28.550	28.800	28.800	293,100
2024-09-06	28.900	29.200	28.700	29.100	29.100	254,100
2024-09-05	28.400	29.000	28.350	28.850	28.850	240,000
2024-09-04	28.550	28.550	28.350	28.500	28.500	107,200
2024-09-03	28.600	28.800	28.500	28.550	28.550	159,200
2024-09-02	28.500	28.800	28.500	28.600	28.600	241,400
2024-08-30	28.500	28.500	28.350	28.450	28.450	80,100
2024-08-29	28.050	28.550	27.700	28.400	28.400	300,600
2024-08-28	28.550	28.600	28.050	28.050	28.050	87,300
2024-08-27	28.200	28.550	27.950	28.250	28.250	51,100
2024-08-22	28.500	28.500	27.750	28.200	28.200	657,600
2024-08-21	27.900	28.450	27.800	27.800	27.800	770,000
2024-08-20	27.700	28.200	27.700	27.900	27.900	268,000
2024-08-19	27.500	28.200	27.500	27.700	27.700	106,400
2024-08-16	27.400	27.950	27.300	27.500	27.500	189,700
2024-08-15	27.950	27.950	27.300	27.300	27.300	205,900
2024-08-14	27.850	28.100	27.550	27.800	27.800	1,142,500
2024-08-13	27.950	28.500	27.800	27.800	27.800	387,100
2024-08-12	27.700	28.300	27.600	27.950	27.950	272,800
2024-08-09	27.700	27.750	27.500	27.600	27.600	228,700
2024-08-08	27.950	28.500	27.650	27.650	27.650	397,700
2024-08-07	28.000	28.500	27.800	27.850	27.850	237,400
2024-08-06	27.600	29.000	27.600	27.800	27.800	162,400
2024-08-05	29.000	29.100	27.500	27.600	27.600	371,900

← NewerPage 9 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.