Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	33.000	33.000	33.000	33.000	26.457	3,800
2023-10-24	33.000	33.000	33.000	33.000	26.457	24,400
2023-10-23	33.200	33.200	33.100	33.100	26.538	10,700
2023-10-20	33.300	33.300	33.200	33.200	26.618	12,000
2023-10-19	33.500	33.500	33.300	33.300	26.698	800
2023-10-18	33.200	33.500	33.200	33.500	26.858	17,200
2023-10-17	33.300	33.300	33.200	33.200	26.618	800
2023-10-16	33.500	33.500	33.500	33.500	26.858	3,000
2023-10-13	33.300	33.800	33.200	33.200	26.618	13,200
2023-10-12	33.300	33.300	33.300	33.300	26.698	300
2023-10-11	33.500	33.600	33.200	33.400	26.778	75,600
2023-10-10	33.400	33.400	33.400	33.400	26.778	100
2023-10-09	33.950	33.950	33.450	33.450	26.818	7,200
2023-10-05	33.400	33.400	33.400	33.400	26.778	100
2023-10-04	33.400	34.000	33.400	34.000	27.259	200
2023-10-03	33.400	33.400	33.400	33.400	26.778	100
2023-10-02	33.500	33.900	33.300	33.800	27.099	3,700
2023-09-29	34.000	34.000	33.300	33.300	26.698	2,600
2023-09-28	33.600	34.000	33.300	34.000	27.259	5,600
2023-09-27	34.000	34.000	33.500	34.000	27.259	10,400
2023-09-26	33.200	34.000	33.200	34.000	27.259	2,800
2023-09-25	34.050	34.050	33.150	33.150	26.578	26,900
2023-09-22	34.600	35.500	34.050	34.050	27.299	2,600
2023-09-21	34.700	34.700	34.700	34.700	27.820	300
2023-09-20	34.800	35.000	34.800	35.000	28.061	7,000
2023-09-19	35.200	35.200	35.000	35.000	28.061	7,600
2023-09-18	35.300	35.300	35.200	35.200	28.221	5,800
2023-09-15	36.100	37.000	34.000	35.000	28.061	21,000
2023-09-14	36.500	36.500	36.000	36.000	28.863	3,600
2023-09-13	36.400	36.400	36.000	36.000	28.863	4,100
2023-09-12	36.050	37.000	36.050	36.500	29.264	11,200
2023-09-11	36.300	36.500	36.150	36.500	29.264	11,700
2023-09-08	36.100	36.500	36.100	36.300	29.103	13,500
2023-09-07	35.800	36.300	35.800	36.100	28.943	53,500
2023-09-06	36.000	36.500	36.000	36.500	29.264	30,300
2023-09-05	36.000	36.000	36.000	36.000	28.863	95,800
2023-09-04	35.800	35.800	35.800	35.800	28.702	1,500
2023-08-31	35.200	35.900	34.800	35.900	28.782	43,400
2023-08-30	34.900	35.200	34.900	35.200	28.221	8,200
2023-08-29	35.000	35.100	34.800	34.900	27.981	100,900
2023-08-25	35.150	35.150	35.000	35.000	28.061	72,300
2023-08-24	35.200	35.200	35.200	35.200	28.221	200
2023-08-23	35.200	35.200	35.200	35.200	28.221	5,000
2023-08-18	35.300	35.300	35.200	35.200	28.221	16,500
2023-08-17	35.850	35.850	35.200	35.200	28.221	12,900
2023-08-16	35.550	35.850	35.550	35.850	28.742	3,100
2023-08-15	35.800	35.800	35.750	35.750	28.662	7,000
2023-08-14	36.000	36.000	36.000	36.000	28.863	3,000
2023-08-11	36.000	36.000	36.000	36.000	28.863	2,100
2023-08-10	35.700	35.800	35.700	35.800	28.702	23,400
2023-08-09	35.800	35.800	35.700	35.700	28.622	2,300
2023-08-07	35.150	35.750	35.150	35.600	28.542	23,200
2023-08-03	35.550	35.850	35.500	35.850	28.742	7,700
2023-08-02	35.600	35.600	35.600	35.600	28.542	1,100
2023-08-01	35.900	35.950	35.700	35.950	28.823	6,700
2023-07-31	35.650	35.900	35.650	35.900	28.782	15,700
2023-07-28	35.550	35.650	35.550	35.650	28.582	15,100
2023-07-27	36.000	36.000	36.000	36.000	28.863	10,000
2023-07-26	36.100	36.500	36.100	36.500	29.264	4,500
2023-07-25	36.500	36.500	36.100	36.100	28.943	5,900

← NewerPage 12 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.