Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	42.500	42.500	42.000	42.050	33.713	6,200
2023-01-24	41.900	42.000	41.900	42.000	33.673	11,400
2023-01-23	41.850	42.000	41.850	42.000	33.673	6,700
2023-01-20	42.000	42.200	41.800	42.000	33.673	10,800
2023-01-19	42.700	42.700	42.000	42.000	33.673	9,800
2023-01-18	43.100	43.450	43.100	43.100	34.555	3,500
2023-01-17	42.300	43.100	41.700	43.100	34.555	102,400
2023-01-16	42.000	43.000	42.000	42.350	33.954	7,900
2023-01-13	41.500	41.500	41.500	41.500	33.272	6,100
2023-01-12	41.000	42.000	41.000	42.000	33.673	1,900
2023-01-11	41.500	41.600	41.500	41.500	33.272	4,700
2023-01-10	41.500	42.150	41.500	42.000	33.673	27,700
2023-01-09	39.500	41.850	39.500	41.500	33.272	29,700
2023-01-05	39.000	40.400	39.000	39.900	31.989	40,700
2023-01-04	38.150	38.300	38.150	38.300	30.707	1,000
2023-01-03	38.600	38.600	38.200	38.200	30.626	2,400
2022-12-29	38.500	38.500	38.500	38.500	30.867	300
2022-12-28	37.700	38.000	37.700	38.000	30.466	4,800
2022-12-27	38.000	38.000	38.000	38.000	30.466	500
2022-12-23	38.000	38.000	38.000	38.000	30.466	6,000
2022-12-22	37.350	38.000	37.300	37.350	29.945	4,500
2022-12-20	38.400	38.400	38.400	38.400	30.787	1,000
2022-12-19	38.500	38.500	37.300	38.400	30.787	5,500
2022-12-16	38.900	38.900	37.300	38.250	30.667	8,300
2022-12-15	39.200	39.200	39.000	39.000	31.268	20,600
2022-12-14	40.000	40.300	39.850	39.850	31.949	2,500
2022-12-13	39.100	39.850	39.000	39.850	31.949	32,300
2022-12-12	39.200	39.200	39.200	39.200	31.428	5,000
2022-12-09	38.200	39.900	38.200	39.000	31.268	44,100
2022-12-07	37.500	38.150	37.500	38.150	30.586	7,600
2022-12-06	37.500	37.500	37.500	37.500	30.065	2,300
2022-12-05	37.800	37.800	37.300	37.300	29.905	11,300
2022-12-02	39.000	39.000	37.900	37.900	30.386	1,500
2022-12-01	38.400	38.950	38.000	38.000	30.466	171,700
2022-11-29	38.000	38.500	38.000	38.000	30.466	5,300
2022-11-28	38.600	38.600	37.950	37.950	30.426	3,700
2022-11-24	37.950	38.500	37.900	38.500	30.867	27,100
2022-11-23	37.300	38.000	37.300	38.000	30.466	7,700
2022-11-22	37.000	37.700	37.000	37.300	29.905	10,300
2022-11-21	36.000	36.950	36.000	36.500	29.264	38,900
2022-11-18	35.800	36.000	35.800	36.000	28.863	5,200
2022-11-17	35.800	35.850	35.750	35.800	28.702	20,000
2022-11-16	36.000	36.000	35.850	35.850	28.742	40,500
2022-11-15	36.000	36.000	36.000	36.000	28.863	2,100
2022-11-14	36.000	36.000	36.000	36.000	28.863	2,100
2022-11-11	36.000	36.000	36.000	36.000	28.863	6,000
2022-11-10	36.800	36.800	35.400	35.400	28.382	1,400
2022-11-09	36.500	36.800	36.500	36.750	29.464	15,000
2022-11-07	36.000	36.000	35.800	35.950	28.823	10,200
2022-11-04	35.100	35.900	35.100	35.900	28.782	33,000
2022-11-03	36.000	36.000	35.050	35.050	28.101	11,200
2022-11-02	36.000	36.000	36.000	36.000	28.863	2,000
2022-10-28	36.500	36.500	35.800	35.800	28.702	200
2022-10-27	36.400	36.400	36.000	36.100	28.943	14,400
2022-10-26	36.000	36.000	36.000	36.000	28.863	25,500
2022-10-25	36.500	36.500	36.000	36.000	28.863	32,800
2022-10-24	36.100	36.200	36.000	36.000	28.863	26,000
2022-10-21	36.000	37.000	36.000	37.000	29.664	1,100
2022-10-20	37.000	38.350	37.000	38.000	30.466	1,400
2022-10-19	36.650	37.000	36.650	37.000	29.664	900

← NewerPage 15 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.