Cebu Air Inc Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	38.000	38.000	37.100	37.100	29.745	34,600
2024-11-28	37.000	38.250	37.000	38.250	30.667	2,100
2024-11-27	36.800	38.350	36.800	38.300	30.707	7,300
2024-11-26	36.500	36.500	36.500	36.500	29.264	200
2024-11-22	38.300	38.300	36.500	38.300	30.707	1,900
2024-11-20	37.800	37.800	37.800	37.800	30.306	1,000
2024-11-19	37.800	37.800	37.800	37.800	30.306	700
2024-11-18	38.350	38.350	38.150	38.150	30.586	3,800
2024-11-15	36.550	36.550	36.550	36.550	29.304	200
2024-11-14	36.800	36.800	36.550	36.550	29.304	3,800
2024-11-13	36.500	36.800	36.500	36.800	29.504	3,400
2024-11-12	37.500	37.500	37.500	37.500	30.065	100
2024-11-11	36.500	36.500	36.500	36.500	29.264	200
2024-11-08	37.500	37.500	36.500	37.500	30.065	17,500
2024-11-07	37.700	37.700	37.500	37.500	30.065	10,000
2024-11-06	37.800	37.800	37.800	37.800	30.306	11,400
2024-10-31	38.000	38.500	38.000	38.500	30.867	500
2024-10-30	38.100	38.100	38.000	38.000	30.466	12,100
2024-10-29	38.100	38.100	38.100	38.100	30.546	6,900
2024-10-28	39.000	39.000	39.000	39.000	31.268	600
2024-10-24	38.100	38.100	38.100	38.100	30.546	2,500
2024-10-23	38.100	38.100	38.100	38.100	30.546	500
2024-10-22	38.150	38.150	38.150	38.150	30.586	500
2024-10-21	38.200	38.200	38.100	38.100	30.546	7,600
2024-10-18	38.150	38.150	38.150	38.150	30.586	100
2024-10-17	38.150	38.150	38.150	38.150	30.586	1,000
2024-10-16	38.100	38.100	38.100	38.100	30.546	1,700
2024-10-15	38.050	38.100	38.050	38.100	30.546	800
2024-10-14	38.050	38.150	38.050	38.150	30.586	17,000
2024-10-11	38.600	38.600	38.000	38.000	30.466	46,600
2024-10-10	39.000	39.000	39.000	39.000	31.268	1,500
2024-10-09	39.000	39.500	39.000	39.000	31.268	21,200
2024-10-08	39.000	39.000	39.000	39.000	31.268	3,000
2024-10-07	38.750	38.750	38.600	38.600	30.947	500
2024-10-04	39.950	39.950	39.950	39.950	32.030	100
2024-10-03	39.350	40.000	39.350	39.950	32.030	2,400
2024-10-02	39.500	39.500	38.700	39.350	31.548	6,800
2024-10-01	39.500	39.500	39.500	39.500	31.669	1,300
2024-09-30	39.500	39.500	39.500	39.500	31.669	2,000
2024-09-27	39.950	40.500	39.700	40.500	32.470	44,000
2024-09-26	38.100	39.900	38.100	39.500	31.669	125,700
2024-09-25	38.100	38.200	38.100	38.200	30.626	2,800
2024-09-24	38.200	38.200	38.050	38.100	30.546	5,100
2024-09-23	38.950	38.950	38.050	38.200	30.626	4,100
2024-09-20	39.000	39.000	38.000	38.950	31.228	11,600
2024-09-19	38.000	39.000	38.000	39.000	31.268	40,500
2024-09-18	37.500	38.000	37.500	38.000	30.466	69,900
2024-09-17	35.900	37.200	35.900	36.900	29.584	38,400
2024-09-13	35.950	35.950	35.950	35.950	28.823	700
2024-09-12	35.850	36.800	35.850	36.800	29.504	21,100
2024-09-11	35.800	35.850	35.800	35.850	28.742	1,600
2024-09-10	35.500	36.900	35.500	36.900	29.584	678,600
2024-09-09	35.500	35.500	35.500	35.500	28.462	22,500
2024-09-06	35.550	35.550	35.500	35.500	28.462	40,800
2024-09-05	36.050	36.050	35.700	36.000	28.863	9,700
2024-09-04	35.750	35.800	35.700	35.750	28.662	13,100
2024-09-02	35.750	35.800	35.750	35.750	28.662	4,100
2024-08-30	35.750	35.800	35.750	35.800	28.702	17,300
2024-08-29	36.100	36.300	35.700	35.750	28.662	40,200
2024-08-28	35.800	35.800	35.700	35.800	28.702	2,800

← NewerPage 8 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.