Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.040	13.400	13.040	13.400	9.724	240
2024-07-23	13.060	13.400	13.040	13.400	9.724	2,160
2024-07-22	13.020	13.400	13.020	13.300	9.652	9,720
2024-07-19	13.000	13.440	12.980	13.440	9.753	43,200
2024-07-18	13.460	13.460	13.000	13.000	9.434	31,920
2024-07-17	13.500	13.500	13.040	13.480	9.782	18,720
2024-07-16	13.800	13.800	13.100	13.500	9.797	6,240
2024-07-15	13.500	13.900	13.040	13.800	10.014	19,440
2024-07-12	13.800	13.800	13.020	13.500	9.797	20,760
2024-07-11	14.100	14.100	13.400	14.000	10.160	4,680
2024-07-10	14.200	14.200	12.500	14.200	10.305	48,360
2024-07-09	15.080	15.800	14.700	14.820	9.884	153,360
2024-07-08	14.680	15.000	14.680	15.000	10.004	56,400
2024-07-05	14.600	15.000	14.600	14.700	9.804	62,400
2024-07-04	14.440	14.700	14.440	14.700	9.804	30,120
2024-07-03	14.440	14.440	14.340	14.340	9.564	20,640
2024-07-02	14.460	14.460	14.420	14.440	9.630	16,560
2024-07-01	14.500	14.500	14.340	14.460	9.644	18,720
2024-06-28	14.500	14.500	14.400	14.480	9.657	15,840
2024-06-27	14.700	14.700	14.100	14.400	9.604	35,280
2024-06-26	14.480	14.500	14.460	14.500	9.670	14,760
2024-06-25	14.460	14.480	14.460	14.480	9.657	21,120
2024-06-24	14.300	14.300	14.300	14.300	9.537	4,080
2024-06-21	14.300	14.300	14.000	14.300	9.537	19,200
2024-06-20	14.400	14.400	14.300	14.300	9.537	15,600
2024-06-19	14.100	14.100	13.720	13.720	9.150	19,680
2024-06-18	14.000	14.500	13.020	13.500	9.004	48,240
2024-06-14	13.000	14.000	13.000	14.000	9.337	13,080
2024-06-13	14.000	14.400	13.000	13.000	8.670	117,120
2024-06-11	14.400	14.400	13.900	14.000	9.337	12,240
2024-06-10	14.460	14.460	13.600	13.600	9.070	7,680
2024-06-07	14.260	14.480	13.500	14.460	9.644	21,240
2024-06-06	14.500	15.460	13.500	14.200	9.470	63,960
2024-06-05	13.800	14.800	13.780	14.500	9.670	116,280
2024-06-04	13.000	13.800	13.000	13.800	9.204	74,040
2024-06-03	11.220	12.980	11.220	12.900	8.603	119,160
2024-05-31	11.000	11.000	10.760	11.000	7.336	6,960
2024-05-30	11.020	11.020	10.720	11.000	7.336	28,680
2024-05-29	11.580	11.580	11.580	11.580	7.723	720
2024-05-28	11.600	11.600	11.000	11.000	7.336	5,400
2024-05-27	11.600	11.600	11.600	11.600	7.736	120
2024-05-24	11.000	11.000	11.000	11.000	7.336	26,280
2024-05-23	11.000	11.000	11.000	11.000	7.336	5,160
2024-05-22	11.000	11.000	11.000	11.000	7.336	3,600
2024-05-21	11.000	11.000	11.000	11.000	7.336	17,640
2024-05-20	10.800	11.000	10.800	11.000	7.336	9,600
2024-05-17	10.800	11.000	10.800	11.000	7.336	11,640
2024-05-16	10.000	10.400	10.000	10.400	6.936	8,040
2024-05-15	10.500	10.500	10.400	10.500	7.003	19,320
2024-05-14	9.800	10.500	9.800	10.500	7.003	10,440
2024-05-13	10.000	10.000	10.000	10.000	6.669	2,640
2024-05-10	10.000	10.000	9.350	10.000	6.669	3,480
2024-05-09	9.400	10.000	9.400	10.000	6.669	39,720
2024-05-08	9.350	9.350	9.350	9.350	6.236	1,080
2024-05-07	9.350	9.350	9.300	9.300	6.202	1,800
2024-05-06	9.480	9.500	9.350	9.350	6.236	5,880
2024-05-03	8.630	9.470	8.630	9.430	6.289	4,080
2024-05-02	9.470	9.480	9.460	9.460	6.309	3,480
2024-04-30	9.500	9.500	9.490	9.490	6.329	720
2024-04-29	8.530	8.530	8.500	8.530	5.689	13,200

← NewerPage 10 of 16 · 950 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.0000 PHP
2025-07-09	1.4000 PHP
2024-07-10	1.2000 PHP
2023-06-27	0.6000 PHP
2022-11-08	0.6000 PHP
2021-08-24	0.4000 PHP
2019-07-31	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.