Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	41.800	42.000	41.700	41.800	33.513	54,900
2022-01-17	42.100	42.100	42.000	42.000	33.673	39,100
2022-01-14	42.500	42.500	42.000	42.000	33.673	28,100
2022-01-13	41.900	42.500	41.500	42.500	34.074	262,300
2022-01-12	41.000	42.000	41.000	41.900	33.593	79,200
2022-01-11	40.500	41.000	40.500	41.000	32.871	51,000
2022-01-10	40.500	40.950	40.500	40.500	32.470	63,000
2022-01-07	40.500	41.000	40.100	40.500	32.470	21,900
2022-01-06	41.150	41.150	41.000	41.000	32.871	12,700
2022-01-05	42.250	42.250	41.150	41.150	32.992	17,200
2022-01-03	42.200	43.000	42.200	43.000	34.475	4,800
2021-12-31	42.200	44.800	42.200	44.800	35.918	3,700
2021-12-29	43.000	43.000	43.000	43.000	34.475	100
2021-12-28	42.950	43.000	42.100	43.000	34.475	105,700
2021-12-27	42.900	42.950	42.800	42.950	34.435	6,700
2021-12-24	43.300	43.300	43.000	43.000	34.475	16,800
2021-12-23	42.900	43.300	42.900	43.300	34.715	11,700
2021-12-22	43.850	43.850	43.200	43.200	34.635	8,700
2021-12-21	44.000	44.000	43.500	43.500	34.876	22,000
2021-12-20	44.850	44.900	44.000	44.650	35.798	4,800
2021-12-17	45.300	45.650	45.000	45.150	36.199	15,800
2021-12-16	45.300	45.350	45.300	45.350	36.359	12,200
2021-12-15	46.600	47.000	45.300	46.000	36.880	154,600
2021-12-14	46.000	46.100	46.000	46.000	36.880	24,900
2021-12-13	45.050	45.950	45.050	45.950	36.840	7,100
2021-12-10	44.500	45.000	44.500	45.000	36.078	47,200
2021-12-09	44.450	44.500	44.350	44.500	35.677	54,700
2021-12-07	43.600	44.450	43.500	44.450	35.637	5,200
2021-12-06	43.300	44.450	43.200	44.450	35.637	29,400
2021-12-03	43.100	43.500	43.100	43.500	34.876	11,200
2021-12-02	43.000	43.500	42.500	43.500	34.876	7,700
2021-12-01	44.900	44.900	42.500	42.700	34.234	34,400
2021-11-29	47.300	47.300	44.500	46.000	36.880	63,000
2021-11-26	48.200	48.500	47.700	47.700	38.243	8,300
2021-11-25	48.300	48.500	48.250	48.500	38.884	22,200
2021-11-24	48.250	49.400	48.250	48.500	38.884	42,300
2021-11-23	47.050	48.250	47.050	48.200	38.644	23,500
2021-11-22	47.850	47.900	47.800	47.800	38.323	4,500
2021-11-19	47.900	47.900	47.700	47.800	38.323	79,500
2021-11-18	48.150	48.200	48.000	48.000	38.484	58,500
2021-11-17	48.050	48.500	48.050	48.400	38.804	11,300
2021-11-16	47.950	48.300	47.950	48.300	38.724	16,700
2021-11-15	47.500	48.550	47.500	47.850	38.363	33,900
2021-11-12	47.100	47.700	47.100	47.700	38.243	7,500
2021-11-11	48.250	48.250	47.700	47.700	38.243	54,500
2021-11-10	49.650	49.650	48.200	48.350	38.764	30,200
2021-11-09	47.850	50.000	47.850	49.800	39.927	134,900
2021-11-08	45.600	47.950	45.600	47.850	38.363	222,800
2021-11-05	45.250	45.600	44.300	45.600	36.559	49,700
2021-11-04	45.250	45.250	45.000	45.000	36.078	17,900
2021-11-03	43.850	45.250	43.850	45.250	36.279	34,100
2021-11-02	44.450	44.450	43.850	43.850	35.156	1,600
2021-10-29	44.050	44.500	44.000	44.000	35.277	30,200
2021-10-28	44.050	44.150	44.050	44.150	35.397	7,600
2021-10-27	44.100	44.700	43.850	44.600	35.758	10,300
2021-10-26	44.000	44.300	44.000	44.100	35.357	66,900
2021-10-25	43.550	44.100	43.550	44.000	35.277	31,200
2021-10-22	43.500	43.600	43.450	43.600	34.956	29,700
2021-10-21	44.450	44.450	43.450	43.500	34.876	14,500
2021-10-20	44.550	44.550	42.850	44.000	35.277	220,400

← NewerPage 19 of 19 · 1,140 trading days

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.