Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	33.500	34.950	33.050	33.500	26.858	11,000
2024-02-02	34.900	35.000	33.950	33.950	27.219	20,700
2024-02-01	34.900	34.900	34.900	34.900	27.981	1,200
2024-01-31	34.000	34.000	34.000	34.000	27.259	400
2024-01-30	34.000	34.000	33.950	33.950	27.219	1,300
2024-01-29	33.950	35.000	33.950	34.800	27.901	2,300
2024-01-26	33.950	33.950	33.950	33.950	27.219	300
2024-01-25	33.950	33.950	33.950	33.950	27.219	2,600
2024-01-24	34.000	34.000	34.000	34.000	27.259	800
2024-01-23	34.000	34.000	33.950	33.950	27.219	600
2024-01-19	35.000	35.000	33.950	33.950	27.219	900
2024-01-18	34.050	34.100	34.000	34.000	27.259	2,400
2024-01-17	34.100	35.000	34.100	35.000	28.061	11,200
2024-01-16	33.950	34.000	33.950	34.000	27.259	4,500
2024-01-15	33.100	33.100	33.100	33.100	26.538	100
2024-01-12	33.100	33.100	33.100	33.100	26.538	300
2024-01-11	34.000	34.000	33.100	33.100	26.538	900
2024-01-10	33.050	33.050	33.000	33.050	26.498	6,400
2024-01-05	33.000	33.000	33.000	33.000	26.457	1,600
2024-01-04	32.500	32.500	32.500	32.500	26.057	200
2024-01-03	32.450	32.500	32.450	32.500	26.057	10,200
2024-01-02	33.000	33.000	33.000	33.000	26.457	1,400
2023-12-29	32.500	32.500	32.450	32.450	26.016	42,600
2023-12-28	32.450	32.450	32.450	32.450	26.016	15,300
2023-12-27	32.450	32.450	32.350	32.450	26.016	19,900
2023-12-22	32.100	32.450	32.100	32.450	26.016	18,700
2023-12-21	32.100	32.100	32.000	32.000	25.656	13,300
2023-12-20	32.000	32.000	32.000	32.000	25.656	1,600
2023-12-19	31.400	32.000	31.400	32.000	25.656	1,900
2023-12-18	32.000	32.000	31.350	31.350	25.135	1,800
2023-12-15	32.000	32.000	31.900	31.900	25.576	3,200
2023-12-14	31.500	31.500	31.500	31.500	25.255	27,000
2023-12-13	31.100	31.400	31.100	31.400	25.175	300
2023-12-12	31.400	31.400	31.400	31.400	25.175	6,600
2023-12-11	31.200	31.450	31.200	31.400	25.175	21,200
2023-12-07	31.200	31.200	31.200	31.200	25.014	3,001,100
2023-12-06	31.700	31.700	31.300	31.300	25.094	17,100
2023-12-05	31.400	31.400	31.400	31.400	25.175	19,000
2023-12-04	32.000	32.000	31.400	31.400	25.175	5,000
2023-12-01	32.000	32.000	31.400	31.400	25.175	5,500
2023-11-30	31.400	31.400	31.350	31.400	25.175	46,500
2023-11-29	31.500	31.500	31.500	31.500	25.255	1,900
2023-11-28	31.400	31.400	31.400	31.400	25.175	44,500
2023-11-22	31.450	31.450	31.450	31.450	25.215	70,000
2023-11-21	31.400	31.450	31.400	31.450	25.215	15,400
2023-11-20	32.000	32.000	31.450	31.450	25.215	50,800
2023-11-17	31.400	31.600	31.400	31.600	25.335	40,300
2023-11-16	31.750	32.450	31.450	32.450	26.016	23,200
2023-11-15	31.500	31.500	31.450	31.450	25.215	500
2023-11-14	32.000	32.500	31.450	31.450	25.215	21,100
2023-11-13	32.000	32.000	32.000	32.000	25.656	15,800
2023-11-10	32.000	32.000	32.000	32.000	25.656	8,100
2023-11-09	31.500	31.500	31.500	31.500	25.255	46,000
2023-11-08	32.000	32.000	31.500	31.500	25.255	59,400
2023-11-07	31.800	32.000	31.800	31.800	25.495	27,500
2023-11-06	32.000	32.000	32.000	32.000	25.656	12,300
2023-11-03	31.800	32.000	31.800	32.000	25.656	7,200
2023-10-31	32.000	32.200	31.800	31.800	25.495	56,400
2023-10-27	32.950	32.950	31.800	31.800	25.495	12,300
2023-10-26	32.500	32.500	32.200	32.200	25.816	1,300

← NewerPage 11 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.