Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	36.500	36.500	36.500	36.500	29.264	5,000
2023-07-21	36.250	36.500	36.100	36.350	29.143	10,800
2023-07-20	36.500	36.500	36.200	36.500	29.264	18,200
2023-07-19	36.500	36.900	36.500	36.700	29.424	40,700
2023-07-18	36.450	36.450	36.100	36.450	29.223	19,400
2023-07-17	36.450	36.450	36.450	36.450	29.223	14,900
2023-07-14	35.500	36.100	35.500	36.100	28.943	111,300
2023-07-13	35.300	35.550	35.300	35.550	28.502	37,400
2023-07-12	35.150	35.200	35.150	35.150	28.181	22,900
2023-07-11	35.400	35.450	35.200	35.200	28.221	54,900
2023-07-10	35.350	35.400	35.150	35.400	28.382	17,900
2023-07-07	35.500	35.500	35.400	35.400	28.382	11,200
2023-07-06	35.500	35.600	35.500	35.600	28.542	44,200
2023-07-05	35.600	35.750	35.500	35.500	28.462	11,100
2023-07-03	36.000	36.350	35.900	35.900	28.782	45,100
2023-06-30	35.550	35.900	35.500	35.900	28.782	128,100
2023-06-29	35.350	35.650	35.350	35.500	28.462	112,300
2023-06-27	35.300	35.500	35.300	35.500	28.462	25,400
2023-06-26	35.500	35.500	35.000	35.500	28.462	12,700
2023-06-23	35.500	35.500	35.500	35.500	28.462	23,100
2023-06-22	35.400	35.400	34.200	35.000	28.061	244,100
2023-06-21	36.200	36.200	35.400	35.400	28.382	83,300
2023-06-20	37.000	37.000	36.000	36.000	28.863	63,100
2023-06-19	36.800	37.000	36.800	36.900	29.584	15,300
2023-06-16	37.300	37.900	36.800	36.800	29.504	26,200
2023-06-15	38.600	38.600	38.000	38.000	30.466	36,900
2023-06-14	38.800	38.800	38.400	38.400	30.787	31,800
2023-06-13	39.200	39.200	38.500	38.500	30.867	17,500
2023-06-09	39.250	39.500	39.200	39.200	31.428	35,700
2023-06-08	39.500	39.500	39.500	39.500	31.669	800
2023-06-07	40.100	40.100	39.500	39.500	31.669	32,500
2023-06-06	40.150	40.150	40.100	40.100	32.150	20,900
2023-06-05	40.200	40.200	40.150	40.200	32.230	118,200
2023-06-02	40.500	40.500	40.300	40.300	32.310	8,200
2023-06-01	40.400	40.400	40.400	40.400	32.390	25,300
2023-05-31	40.500	40.500	40.400	40.500	32.470	9,900
2023-05-30	40.500	41.000	40.500	40.500	32.470	7,900
2023-05-29	40.100	40.700	40.100	40.700	32.631	48,600
2023-05-26	40.300	40.300	40.300	40.300	32.310	2,000
2023-05-25	40.400	40.500	40.400	40.400	32.390	16,500
2023-05-24	40.450	40.450	40.400	40.400	32.390	5,500
2023-05-23	41.000	41.000	41.000	41.000	32.871	2,900
2023-05-22	40.100	41.000	40.100	41.000	32.871	4,000
2023-05-19	40.100	40.100	40.100	40.100	32.150	200
2023-05-18	42.000	42.000	42.000	42.000	33.673	100
2023-05-17	42.000	42.000	41.600	41.600	33.352	15,000
2023-05-16	42.950	42.950	42.350	42.350	33.954	9,700
2023-05-15	42.400	43.000	42.400	43.000	34.475	12,100
2023-05-12	42.700	42.700	42.350	42.350	33.954	1,300
2023-05-11	42.800	42.800	42.700	42.700	34.234	7,100
2023-05-10	42.200	43.000	42.200	43.000	34.475	14,100
2023-05-09	43.100	43.100	42.200	42.600	34.154	11,800
2023-05-08	42.000	43.400	42.000	43.100	34.555	20,600
2023-05-05	40.500	42.000	40.500	41.950	33.633	101,200
2023-05-04	39.250	40.250	39.250	39.400	31.589	26,100
2023-05-03	39.250	39.350	39.100	39.350	31.548	28,100
2023-05-02	39.300	39.400	39.200	39.300	31.508	25,700
2023-04-28	38.200	38.600	38.200	38.600	30.947	4,700
2023-04-27	38.100	38.200	38.100	38.200	30.626	700
2023-04-26	40.500	40.500	39.900	39.900	31.989	4,300

← NewerPage 13 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.