Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	46.500	46.900	46.200	46.200	37.040	33,000
2022-04-19	46.150	47.000	46.150	46.950	37.642	18,000
2022-04-18	46.800	47.000	46.450	46.450	37.241	67,700
2022-04-13	47.000	47.000	47.000	47.000	37.682	21,000
2022-04-12	48.000	48.500	47.000	47.000	37.682	8,200
2022-04-11	46.550	48.750	46.550	48.500	38.884	206,700
2022-04-08	46.600	46.600	46.550	46.550	37.321	6,900
2022-04-07	46.600	47.400	46.600	47.000	37.682	16,300
2022-04-06	46.600	47.800	46.600	47.800	38.323	18,300
2022-04-05	46.500	47.500	46.500	46.600	37.361	38,600
2022-04-04	46.800	46.800	46.750	46.750	37.481	9,300
2022-04-01	46.800	46.800	46.750	46.750	37.481	5,800
2022-03-31	46.750	47.850	46.750	47.700	38.243	60,900
2022-03-30	44.950	46.850	44.950	46.750	37.481	51,600
2022-03-29	44.000	44.950	44.000	44.950	36.038	9,800
2022-03-25	43.600	44.000	43.600	44.000	35.277	1,700
2022-03-24	43.550	43.600	43.550	43.600	34.956	500
2022-03-22	43.600	43.600	43.500	43.500	34.876	2,500
2022-03-21	43.600	43.600	43.500	43.500	34.876	7,300
2022-03-18	43.600	43.600	43.600	43.600	34.956	300
2022-03-17	43.100	45.000	43.100	44.000	35.277	700
2022-03-16	43.000	43.050	43.000	43.050	34.515	4,000
2022-03-15	43.000	43.000	41.100	41.100	32.952	12,900
2022-03-14	43.000	43.000	41.500	43.000	34.475	30,000
2022-03-11	43.000	43.500	43.000	43.500	34.876	1,400
2022-03-10	44.400	44.500	43.000	43.000	34.475	5,800
2022-03-09	42.600	42.650	42.500	42.500	34.074	13,400
2022-03-08	45.450	45.450	42.650	42.650	34.194	86,300
2022-03-07	46.900	46.900	45.900	45.900	36.800	25,600
2022-03-04	47.050	47.100	46.900	47.100	37.762	9,100
2022-03-03	47.900	47.900	47.000	47.000	37.682	3,600
2022-03-02	47.500	47.500	47.500	47.500	38.083	400
2022-03-01	45.400	48.000	45.400	48.000	38.484	6,000
2022-02-28	46.600	46.600	45.100	45.350	36.359	23,600
2022-02-24	47.600	48.100	46.500	46.500	37.281	83,400
2022-02-23	47.600	48.100	47.600	48.100	38.564	9,200
2022-02-22	48.100	48.100	47.600	47.600	38.163	46,600
2022-02-21	48.000	48.300	47.800	48.100	38.564	17,100
2022-02-18	47.500	48.500	47.500	48.000	38.484	24,400
2022-02-17	45.950	47.700	45.950	47.650	38.203	187,300
2022-02-16	45.150	45.950	45.150	45.950	36.840	14,600
2022-02-15	45.150	45.200	45.150	45.150	36.199	7,200
2022-02-14	45.200	45.500	45.200	45.200	36.239	8,500
2022-02-11	45.250	45.250	45.200	45.200	36.239	10,000
2022-02-10	45.500	45.950	45.500	45.900	36.800	23,300
2022-02-09	45.150	45.500	45.050	45.500	36.479	42,000
2022-02-08	45.100	45.250	45.100	45.150	36.199	121,600
2022-02-07	45.050	45.450	45.050	45.400	36.399	65,700
2022-02-04	45.900	45.900	45.050	45.450	36.439	21,800
2022-02-03	45.650	45.650	45.000	45.150	36.199	45,700
2022-02-02	43.500	45.950	43.500	45.650	36.599	50,900
2022-01-31	42.000	43.550	42.000	43.500	34.876	176,100
2022-01-28	41.550	42.000	41.550	42.000	33.673	73,800
2022-01-27	41.900	41.900	41.600	41.650	33.392	239,600
2022-01-26	41.550	42.000	41.550	41.950	33.633	45,700
2022-01-25	41.500	41.550	41.500	41.550	33.312	447,200
2022-01-24	41.250	41.500	41.250	41.500	33.272	37,300
2022-01-21	41.200	41.250	41.200	41.250	33.072	70,700
2022-01-20	41.500	42.000	41.200	41.200	33.032	89,200
2022-01-19	41.600	41.600	41.500	41.500	33.272	85,100

← NewerPage 18 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.