Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-19	35.700	35.700	35.450	35.450	35.450	6,000
2025-09-18	35.500	35.700	35.500	35.700	35.700	1,900
2025-09-17	35.550	35.550	35.500	35.500	35.500	900
2025-09-16	35.500	36.000	35.500	35.550	35.550	2,600
2025-09-15	35.900	36.000	35.450	35.450	35.450	1,700
2025-09-12	35.400	35.500	35.350	35.400	35.400	8,700
2025-09-11	35.400	36.000	35.400	35.400	35.400	11,200
2025-09-10	35.750	36.000	35.300	35.350	35.350	5,500
2025-09-09	35.300	36.000	35.300	35.600	35.600	23,700
2025-09-08	36.450	36.450	35.200	35.250	35.250	22,500
2025-09-05	37.850	37.900	35.150	35.700	35.700	13,400
2025-09-04	36.900	38.100	35.000	37.850	37.850	35,900
2025-09-03	46.400	46.400	45.050	46.000	36.880	106,400
2025-09-02	46.500	46.900	45.900	46.400	37.201	231,500
2025-09-01	47.300	47.300	46.500	46.750	37.481	67,000
2025-08-29	47.500	47.500	46.050	47.300	37.922	264,700
2025-08-28	47.300	47.800	47.200	47.450	38.043	48,300
2025-08-27	46.550	47.200	46.550	47.200	37.842	11,000
2025-08-26	46.650	47.000	46.550	46.700	37.441	33,500
2025-08-22	46.550	46.950	46.550	46.950	37.642	19,300
2025-08-20	46.500	46.850	46.100	46.500	37.281	12,300
2025-08-19	46.500	46.600	46.050	46.050	36.920	35,500
2025-08-18	46.700	46.900	46.500	46.500	37.281	92,000
2025-08-15	46.550	46.950	46.550	46.700	37.441	17,700
2025-08-14	46.550	46.650	46.500	46.600	37.361	33,100
2025-08-13	46.550	47.500	46.500	46.550	37.321	68,700
2025-08-12	47.000	47.000	46.700	46.700	37.441	37,400
2025-08-11	48.950	48.950	46.800	46.900	37.602	56,900
2025-08-08	47.950	47.950	45.700	46.700	37.441	3,811,200
2025-08-07	42.400	49.150	42.000	48.000	38.484	951,400
2025-08-06	41.000	42.000	41.000	42.000	33.673	23,300
2025-08-05	41.100	41.100	41.000	41.000	32.871	5,500
2025-08-04	41.100	41.100	41.100	41.100	32.952	500
2025-08-01	41.500	41.500	41.050	41.050	32.911	300
2025-07-31	41.100	42.400	41.100	41.150	32.992	3,600
2025-07-30	42.450	42.450	41.150	41.600	33.352	96,300
2025-07-29	41.500	42.050	40.550	41.000	32.871	26,600
2025-07-28	40.200	40.400	40.200	40.400	32.390	42,600
2025-07-25	40.000	41.500	40.000	40.200	32.230	14,200
2025-07-24	39.850	40.000	39.850	40.000	32.070	4,500
2025-07-23	39.800	40.050	39.800	40.050	32.110	54,800
2025-07-22	40.000	40.000	39.600	39.750	31.869	48,700
2025-07-21	40.000	40.000	40.000	40.000	32.070	2,500
2025-07-18	39.700	40.100	39.000	40.100	32.150	56,800
2025-07-17	39.900	40.100	39.000	39.000	31.268	287,200
2025-07-16	40.100	40.100	40.100	40.100	32.150	500
2025-07-15	40.100	40.300	40.100	40.300	32.310	41,300
2025-07-14	40.100	40.100	40.100	40.100	32.150	10,600
2025-07-11	39.900	40.150	39.900	40.150	32.190	37,400
2025-07-10	39.500	39.500	39.400	39.500	31.669	18,400
2025-07-09	39.000	39.500	39.000	39.500	31.669	75,900
2025-07-08	38.500	39.000	38.500	39.000	31.268	71,500
2025-07-07	38.500	38.600	38.500	38.600	30.947	33,900
2025-07-04	38.550	38.550	38.500	38.500	30.867	11,500
2025-07-03	37.600	38.500	37.600	38.500	30.867	6,700
2025-07-02	38.000	38.500	38.000	38.000	30.466	2,200
2025-07-01	38.350	38.600	38.350	38.500	30.867	64,200
2025-06-30	38.400	38.400	38.400	38.400	30.787	5,300
2025-06-27	38.450	38.500	38.450	38.500	30.867	14,000
2025-06-26	38.300	38.500	38.300	38.500	30.867	13,300

← NewerPage 5 of 20 · 1,142 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.