Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	38.500	38.500	38.500	38.500	30.867	200
2022-10-17	36.000	36.000	35.500	35.500	28.462	2,100
2022-10-14	35.500	35.500	35.500	35.500	28.462	100
2022-10-13	35.150	35.150	35.100	35.100	28.141	400
2022-10-12	35.050	35.050	35.050	35.050	28.101	200
2022-10-11	35.300	35.300	35.300	35.300	28.301	2,400
2022-10-10	35.500	35.500	35.200	35.200	28.221	14,800
2022-10-07	36.300	36.300	36.000	36.000	28.863	14,500
2022-10-06	37.000	37.000	36.600	36.600	29.344	2,500
2022-10-04	35.950	35.950	35.600	35.600	28.542	200
2022-10-03	37.100	39.000	35.000	35.500	28.462	2,900
2022-09-30	38.300	38.300	37.200	37.300	29.905	29,300
2022-09-29	38.800	38.800	38.400	38.400	30.787	68,300
2022-09-28	39.050	39.050	38.550	38.550	30.907	26,700
2022-09-27	40.300	40.300	39.500	39.500	31.669	59,800
2022-09-23	40.100	40.500	40.050	40.300	32.310	16,100
2022-09-22	40.050	40.150	40.050	40.150	32.190	6,500
2022-09-21	41.900	41.900	41.050	41.050	32.911	5,700
2022-09-20	42.000	42.000	41.500	41.500	33.272	19,600
2022-09-19	42.300	42.300	42.000	42.300	33.914	10,100
2022-09-16	43.000	43.800	42.300	42.300	33.914	11,200
2022-09-15	42.500	43.000	42.500	43.000	34.475	8,200
2022-09-14	42.500	42.700	42.500	42.700	34.234	7,500
2022-09-13	42.500	43.000	42.500	43.000	34.475	12,700
2022-09-12	41.500	42.500	41.500	42.500	34.074	500
2022-09-09	41.500	41.500	41.500	41.500	33.272	4,700
2022-09-08	42.000	42.000	41.500	41.500	33.272	20,500
2022-09-07	42.000	42.000	41.700	41.700	33.433	1,700
2022-09-06	42.100	42.100	41.700	41.700	33.433	23,200
2022-09-05	42.100	42.100	42.100	42.100	33.753	400
2022-09-02	42.150	42.150	42.100	42.100	33.753	2,500
2022-09-01	42.500	42.500	42.500	42.500	34.074	10,800
2022-08-31	43.100	43.100	43.000	43.000	34.475	5,000
2022-08-30	43.300	43.300	43.100	43.100	34.555	6,700
2022-08-26	43.300	43.300	43.300	43.300	34.715	500
2022-08-25	43.000	43.350	43.000	43.350	34.755	1,000
2022-08-22	45.100	45.100	45.100	45.100	36.158	6,000
2022-08-19	45.800	46.000	45.500	46.000	36.880	7,600
2022-08-18	45.100	45.200	45.100	45.200	36.239	600
2022-08-17	45.000	46.000	45.000	45.850	36.760	37,000
2022-08-16	44.300	45.000	44.300	45.000	36.078	20,500
2022-08-15	44.000	44.300	44.000	44.300	35.517	1,500
2022-08-12	44.700	45.000	44.200	45.000	36.078	118,700
2022-08-11	42.500	44.800	42.500	44.800	35.918	101,000
2022-08-10	42.450	42.450	42.000	42.350	33.954	30,300
2022-08-09	42.300	42.300	42.000	42.000	33.673	30,000
2022-08-08	42.250	42.500	42.250	42.450	34.034	10,400
2022-08-05	42.000	42.300	41.500	42.250	33.874	34,500
2022-08-04	42.000	42.000	42.000	42.000	33.673	5,800
2022-08-03	41.050	41.150	41.000	41.150	32.992	3,100
2022-08-02	41.000	41.950	41.000	41.900	33.593	3,300
2022-08-01	42.000	42.000	41.050	41.050	32.911	13,600
2022-07-29	42.000	42.000	42.000	42.000	33.673	4,000
2022-07-28	41.800	42.300	41.800	42.300	33.914	37,800
2022-07-27	41.800	41.800	41.750	41.800	33.513	4,700
2022-07-26	40.500	40.800	40.500	40.800	32.711	32,500
2022-07-25	40.500	40.500	40.500	40.500	32.470	100
2022-07-22	41.000	41.000	41.000	41.000	32.871	13,500
2022-07-21	41.000	41.000	41.000	41.000	32.871	6,000
2022-07-20	40.100	41.000	40.050	41.000	32.871	21,400

← NewerPage 16 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.