Cebu Air Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.100	23.350	22.400	22.500	22.500	364,300
2026-10-15	24.000	24.000	22.300	23.100	23.100	324,700
2026-10-14	23.950	24.200	23.200	23.500	23.500	488,200
2026-10-13	23.050	23.850	22.200	23.850	23.850	342,300
2026-10-12	23.000	23.200	22.000	23.000	23.000	620,900
2026-10-09	22.500	23.000	21.850	23.000	23.000	385,700
2026-10-08	21.300	22.600	21.300	22.200	22.200	418,200
2026-10-07	20.500	21.650	20.500	21.300	21.300	246,600
2026-10-06	20.700	21.000	20.400	20.500	20.500	88,200
2026-10-05	20.000	22.300	20.000	20.500	20.500	1,053,700
2026-10-02	18.380	19.580	18.380	19.580	19.580	491,500
2026-10-01	18.300	18.360	18.100	18.340	18.340	2,390,200
2026-09-30	18.460	19.460	18.440	18.460	18.460	841,200
2026-09-29	18.960	19.000	18.300	18.440	18.440	916,600
2026-09-28	19.920	19.920	18.540	18.960	18.960	837,900
2026-09-25	20.950	20.950	19.900	19.920	19.920	569,900
2026-09-24	21.600	21.900	20.750	20.800	20.800	473,400
2026-09-23	21.800	22.000	21.100	21.550	21.550	529,700
2026-09-22	21.950	22.450	21.600	21.700	21.700	1,345,600
2026-09-21	21.850	22.100	21.400	21.650	21.650	678,700
2026-09-18	23.950	23.950	21.850	21.850	21.850	3,777,800
2026-09-17	25.050	25.050	23.600	23.800	23.800	322,200
2026-09-16	25.250	25.250	25.050	25.050	25.050	88,600
2026-09-15	26.000	26.500	25.250	25.250	25.250	277,000
2026-09-14	26.900	26.950	26.000	26.000	26.000	522,100
2026-09-11	27.450	27.450	26.900	26.900	26.900	102,300
2026-09-10	27.550	27.600	27.300	27.450	27.450	406,600
2026-09-09	27.700	27.800	27.550	27.550	27.550	204,900
2026-09-08	27.700	27.700	27.600	27.600	27.600	101,300
2026-09-07	27.750	28.000	27.650	27.650	27.650	454,500
2026-09-04	27.750	28.000	27.750	27.750	27.750	109,200
2026-09-03	27.850	27.950	27.750	27.750	27.750	133,600
2026-09-02	27.850	28.200	27.800	27.850	27.850	71,000
2026-09-01	27.900	27.900	27.800	27.850	27.850	306,800
2026-08-28	28.400	28.400	27.900	27.900	27.900	14,800
2026-08-27	28.000	28.400	27.850	28.400	28.400	41,200
2026-08-26	28.000	28.250	27.750	27.900	27.900	366,000
2026-08-25	28.000	28.100	27.950	28.050	28.050	263,200
2026-08-24	28.500	28.600	27.750	27.900	27.900	723,400
2026-08-20	28.650	28.750	28.500	28.500	28.500	334,600
2026-08-19	28.650	28.650	28.550	28.550	28.550	211,500
2026-08-18	28.700	28.700	28.600	28.650	28.650	125,200
2026-08-17	28.700	28.700	28.650	28.700	28.700	23,700
2026-08-14	28.700	28.700	28.650	28.700	28.700	29,100
2026-08-13	28.650	28.850	28.650	28.650	28.650	52,100
2026-08-12	28.650	29.000	28.650	28.650	28.650	19,600
2026-08-11	28.950	28.950	28.650	28.650	28.650	463,700
2026-08-10	28.800	29.000	28.800	28.950	28.950	18,100
2026-08-07	28.900	28.900	28.750	28.850	28.850	258,500
2026-08-06	28.850	29.000	28.850	28.900	28.900	38,800
2026-08-05	29.000	29.000	28.850	28.900	28.900	41,200
2026-08-04	29.300	29.300	28.950	28.950	28.950	49,000
2026-08-03	28.800	29.200	28.800	28.900	28.900	73,000
2026-07-31	29.000	29.000	28.750	28.800	28.800	61,100
2026-07-30	29.200	29.200	28.800	28.800	28.800	217,800
2026-07-29	29.200	29.200	28.850	28.900	28.900	7,000
2026-07-28	28.850	29.350	28.850	28.850	28.850	29,000
2026-07-27	28.900	28.950	28.850	28.850	28.850	246,200
2026-07-24	28.900	29.000	28.900	28.900	28.900	31,000
2026-07-23	28.900	29.000	28.900	28.900	28.900	26,000

Page 1 of 5 · 243 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.