Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	40.100	40.100	40.050	40.050	32.110	2,500
2022-07-18	42.500	42.500	40.050	41.000	32.871	17,100
2022-07-15	41.150	41.150	41.000	41.000	32.871	17,900
2022-07-14	41.300	41.400	41.100	41.100	32.952	21,000
2022-07-13	41.450	41.450	41.400	41.400	33.192	12,300
2022-07-12	41.500	41.500	41.500	41.500	33.272	1,000
2022-07-11	41.500	41.500	41.500	41.500	33.272	2,200
2022-07-08	41.500	41.500	41.500	41.500	33.272	100
2022-07-07	41.950	42.300	41.950	42.300	33.914	3,500
2022-07-06	41.950	42.000	41.950	41.950	33.633	17,600
2022-07-05	42.000	42.000	41.050	41.150	32.992	8,400
2022-07-04	41.300	41.300	41.000	41.050	32.911	22,600
2022-07-01	41.800	41.800	41.300	41.300	33.112	46,500
2022-06-30	41.800	45.900	41.800	43.500	34.876	1,700
2022-06-29	42.500	42.500	41.800	41.800	33.513	37,800
2022-06-28	43.000	43.000	43.000	43.000	34.475	25,400
2022-06-27	42.000	42.000	41.500	41.600	33.352	2,700
2022-06-24	41.500	42.000	41.350	41.550	33.312	29,700
2022-06-23	42.000	42.500	41.500	41.500	33.272	17,600
2022-06-22	41.100	42.000	41.100	42.000	33.673	5,100
2022-06-21	42.500	42.500	42.000	42.000	33.673	2,400
2022-06-20	41.100	42.850	41.100	42.450	34.034	4,300
2022-06-17	42.000	42.000	42.000	42.000	33.673	4,900
2022-06-16	42.000	42.000	42.000	42.000	33.673	2,200
2022-06-15	42.500	42.500	42.000	42.000	33.673	2,000
2022-06-14	43.000	43.000	41.500	42.400	33.994	18,400
2022-06-13	44.500	44.500	43.000	43.000	34.475	48,900
2022-06-10	46.600	46.600	44.000	44.000	35.277	29,200
2022-06-09	46.600	46.600	46.600	46.600	37.361	100
2022-06-08	44.500	46.200	44.500	46.200	37.040	400
2022-06-07	44.500	44.500	44.500	44.500	35.677	1,100
2022-06-06	45.000	46.000	45.000	46.000	36.880	3,700
2022-06-03	46.700	46.700	46.700	46.700	37.441	1,000
2022-05-31	46.700	46.950	46.700	46.700	37.441	12,200
2022-05-30	46.700	47.000	46.700	47.000	37.682	3,900
2022-05-27	47.000	47.000	46.600	46.700	37.441	3,700
2022-05-26	46.600	46.600	46.600	46.600	37.361	1,500
2022-05-25	47.000	47.300	47.000	47.300	37.922	4,200
2022-05-24	47.350	48.400	47.350	47.350	37.962	106,400
2022-05-23	46.500	47.350	46.500	47.350	37.962	8,400
2022-05-20	45.000	47.500	45.000	47.500	38.083	22,100
2022-05-19	45.900	45.900	45.000	45.000	36.078	6,400
2022-05-18	43.950	44.750	43.950	44.750	35.878	6,100
2022-05-17	43.500	43.900	43.500	43.850	35.156	3,500
2022-05-16	45.000	45.000	43.400	43.400	34.796	23,600
2022-05-13	43.300	44.950	43.300	44.500	35.677	15,900
2022-05-12	43.600	43.600	43.400	43.400	34.796	21,200
2022-05-11	43.300	43.300	43.300	43.300	34.715	4,300
2022-05-10	45.300	45.300	43.000	43.150	34.595	8,800
2022-05-06	45.000	45.750	45.000	45.750	36.680	2,200
2022-05-05	44.800	45.000	44.800	45.000	36.078	22,000
2022-05-04	43.600	43.600	43.600	43.600	34.956	1,900
2022-05-02	45.000	45.000	45.000	45.000	36.078	4,400
2022-04-29	45.300	45.300	45.300	45.300	36.319	6,200
2022-04-28	45.300	45.550	45.300	45.550	36.519	900
2022-04-27	45.300	46.000	45.300	46.000	36.880	3,000
2022-04-26	46.500	46.500	45.600	45.600	36.559	1,100
2022-04-25	46.300	46.300	45.200	45.200	36.239	6,300
2022-04-22	46.300	46.500	46.300	46.500	37.281	400
2022-04-21	46.300	46.300	46.200	46.300	37.121	15,500

← NewerPage 17 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.