Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	33.500	33.500	33.500	33.500	26.858	4,600
2024-05-17	33.100	33.200	33.100	33.200	26.618	4,700
2024-05-16	32.500	33.000	32.500	33.000	26.457	5,100
2024-05-15	32.500	32.500	32.300	32.300	25.896	3,500
2024-05-14	32.650	32.650	32.600	32.600	26.137	2,500
2024-05-13	32.500	32.500	32.500	32.500	26.057	200
2024-05-09	31.850	31.850	31.850	31.850	25.535	9,300
2024-05-08	31.800	31.850	31.500	31.500	25.255	2,400
2024-05-06	32.000	32.000	31.500	31.800	25.495	9,300
2024-05-03	32.000	32.000	32.000	32.000	25.656	2,400
2024-05-02	32.000	32.000	32.000	32.000	25.656	100
2024-04-30	31.400	31.400	31.000	31.000	24.854	1,800
2024-04-29	31.750	31.750	31.000	31.500	25.255	12,800
2024-04-26	32.000	32.000	32.000	32.000	25.656	29,500
2024-04-25	33.100	33.100	32.000	32.000	25.656	56,100
2024-04-24	33.500	33.500	33.500	33.500	26.858	3,300
2024-04-23	34.100	34.100	33.500	33.500	26.858	5,100
2024-04-22	34.800	34.800	34.050	34.050	27.299	5,800
2024-04-19	33.800	33.850	33.800	33.850	27.139	10,500
2024-04-18	34.800	34.800	34.800	34.800	27.901	600
2024-04-17	33.800	33.800	33.750	33.750	27.059	2,000
2024-04-16	33.850	33.850	33.850	33.850	27.139	11,300
2024-04-15	35.000	35.000	34.750	34.750	27.860	1,900
2024-04-12	33.800	33.800	33.800	33.800	27.099	5,600
2024-04-11	33.900	33.900	33.900	33.900	27.179	700
2024-04-08	34.000	34.000	34.000	34.000	27.259	100
2024-04-05	33.950	33.950	33.950	33.950	27.219	1,000
2024-04-03	33.900	34.100	33.900	34.100	27.339	1,800
2024-04-02	33.900	34.000	33.900	33.900	27.179	11,500
2024-04-01	34.200	34.200	33.900	33.950	27.219	49,900
2024-03-27	34.200	34.200	34.200	34.200	27.420	700
2024-03-26	33.700	34.000	33.700	33.700	27.019	5,000
2024-03-25	33.700	33.700	33.700	33.700	27.019	3,200
2024-03-22	33.700	33.700	33.700	33.700	27.019	20,000
2024-03-21	33.850	33.850	33.850	33.850	27.139	8,300
2024-03-20	33.600	33.700	33.600	33.700	27.019	2,600
2024-03-19	34.150	34.150	34.150	34.150	27.379	1,000
2024-03-18	34.200	34.200	34.200	34.200	27.420	100
2024-03-15	34.100	34.100	34.100	34.100	27.339	400
2024-03-14	34.000	34.100	34.000	34.100	27.339	5,300
2024-03-13	33.950	34.200	33.950	34.200	27.420	8,000
2024-03-12	33.800	33.800	33.800	33.800	27.099	1,900
2024-03-11	34.100	34.100	34.050	34.050	27.299	14,900
2024-03-08	34.150	34.150	34.150	34.150	27.379	100
2024-03-06	34.200	34.200	34.200	34.200	27.420	252,000
2024-03-05	34.250	34.250	33.300	33.300	26.698	800
2024-03-04	34.450	34.450	33.200	33.250	26.658	10,500
2024-03-01	34.450	34.500	34.450	34.500	27.660	1,100
2024-02-29	33.450	33.500	33.450	33.500	26.858	6,400
2024-02-28	33.700	33.700	33.500	33.500	26.858	1,500
2024-02-26	33.500	33.600	33.500	33.500	26.858	27,300
2024-02-23	33.600	33.600	33.600	33.600	26.938	100
2024-02-21	33.550	33.550	33.550	33.550	26.898	100
2024-02-20	34.000	34.000	33.550	33.550	26.898	3,100
2024-02-19	33.500	34.000	33.500	34.000	27.259	5,900
2024-02-16	34.000	34.000	34.000	34.000	27.259	15,000
2024-02-13	33.300	33.300	33.300	33.300	26.698	100
2024-02-12	33.400	34.950	33.400	34.950	28.021	600
2024-02-07	33.250	33.250	33.250	33.250	26.658	400
2024-02-06	33.200	33.300	33.200	33.200	26.618	1,200

← NewerPage 10 of 19 · 1,140 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	9.1200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.