Centro Escolar University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.000 | 9.000 | 9.000 | 9.000 | 6.002 | 120 |
| 2024-04-25 | 9.480 | 9.480 | 9.480 | 9.480 | 6.322 | 4,680 |
| 2024-04-24 | 9.480 | 9.480 | 9.470 | 9.480 | 6.322 | 2,880 |
| 2024-04-23 | 9.250 | 9.250 | 8.130 | 8.130 | 5.422 | 6,000 |
| 2024-04-22 | 9.480 | 9.480 | 9.480 | 9.480 | 6.322 | 600 |
| 2024-04-18 | 9.480 | 9.480 | 9.480 | 9.480 | 6.322 | 360 |
| 2024-04-16 | 9.000 | 9.000 | 8.800 | 8.900 | 5.936 | 11,160 |
| 2024-04-15 | 10.000 | 10.000 | 10.000 | 10.000 | 6.669 | 480 |
| 2024-04-12 | 9.800 | 10.000 | 9.800 | 10.000 | 6.669 | 87,120 |
| 2024-04-08 | 8.800 | 8.800 | 8.800 | 8.800 | 5.869 | 1,200 |
| 2024-04-05 | 8.800 | 9.800 | 8.800 | 9.800 | 6.536 | 240 |
| 2024-04-04 | 9.500 | 9.800 | 9.500 | 9.770 | 6.516 | 38,520 |
| 2024-04-03 | 9.800 | 9.800 | 9.700 | 9.700 | 6.469 | 360 |
| 2024-04-02 | 9.000 | 9.500 | 9.000 | 9.500 | 6.336 | 39,240 |
| 2024-04-01 | 8.700 | 9.000 | 8.700 | 9.000 | 6.002 | 38,280 |
| 2024-03-27 | 8.070 | 8.850 | 8.070 | 8.810 | 5.876 | 3,240 |
| 2024-03-25 | 8.990 | 8.990 | 8.050 | 8.050 | 5.369 | 240 |
| 2024-03-22 | 8.950 | 8.950 | 8.000 | 8.000 | 5.335 | 51,120 |
| 2024-03-20 | 8.740 | 8.990 | 8.700 | 8.990 | 5.996 | 63,600 |
| 2024-03-19 | 8.750 | 8.750 | 8.310 | 8.710 | 5.809 | 4,200 |
| 2024-03-18 | 8.730 | 8.730 | 8.310 | 8.310 | 5.542 | 12,960 |
| 2024-03-15 | 8.790 | 8.800 | 8.310 | 8.310 | 5.542 | 26,520 |
| 2024-03-14 | 8.790 | 8.790 | 8.790 | 8.790 | 5.862 | 2,640 |
| 2024-03-13 | 8.690 | 8.810 | 8.260 | 8.260 | 5.509 | 9,720 |
| 2024-03-12 | 8.500 | 8.680 | 8.500 | 8.680 | 5.789 | 6,240 |
| 2024-03-11 | 8.680 | 8.680 | 8.280 | 8.680 | 5.789 | 1,560 |
| 2024-03-07 | 8.210 | 8.230 | 8.210 | 8.210 | 5.475 | 9,720 |
| 2024-03-05 | 8.690 | 8.690 | 8.680 | 8.680 | 5.789 | 480 |
| 2024-03-04 | 8.690 | 8.690 | 8.680 | 8.680 | 5.789 | 19,800 |
| 2024-03-01 | 8.650 | 8.690 | 8.650 | 8.690 | 5.796 | 1,680 |
| 2024-02-29 | 8.650 | 8.650 | 8.650 | 8.650 | 5.769 | 600 |
| 2024-02-27 | 8.310 | 8.310 | 8.310 | 8.310 | 5.542 | 9,480 |
| 2024-02-23 | 8.700 | 8.700 | 8.310 | 8.310 | 5.542 | 1,080 |
| 2024-02-22 | 8.750 | 8.750 | 8.740 | 8.740 | 5.829 | 2,520 |
| 2024-02-21 | 8.200 | 8.700 | 8.200 | 8.700 | 5.802 | 1,800 |
| 2024-02-19 | 8.790 | 8.790 | 8.750 | 8.750 | 5.836 | 2,040 |
| 2024-02-16 | 8.080 | 8.690 | 8.080 | 8.690 | 5.796 | 4,800 |
| 2024-02-15 | 8.700 | 8.700 | 8.700 | 8.700 | 5.802 | 6,000 |
| 2024-02-14 | 8.400 | 8.810 | 8.400 | 8.810 | 5.876 | 600 |
| 2024-02-12 | 8.810 | 8.810 | 8.810 | 8.810 | 5.876 | 360 |
| 2024-02-08 | 8.810 | 8.810 | 8.810 | 8.810 | 5.876 | 2,640 |
| 2024-02-07 | 8.800 | 8.810 | 8.800 | 8.810 | 5.876 | 34,200 |
| 2024-02-06 | 8.400 | 8.800 | 8.400 | 8.800 | 5.869 | 36,120 |
| 2024-02-05 | 8.740 | 8.740 | 8.700 | 8.700 | 5.802 | 22,440 |
| 2024-01-31 | 8.740 | 8.740 | 8.730 | 8.730 | 5.822 | 18,960 |
| 2024-01-30 | 8.730 | 8.730 | 8.730 | 8.730 | 5.822 | 3,600 |
| 2024-01-29 | 8.500 | 8.740 | 8.060 | 8.740 | 5.829 | 17,880 |
| 2024-01-26 | 8.740 | 8.740 | 8.740 | 8.740 | 5.829 | 1,680 |
| 2024-01-25 | 8.700 | 8.730 | 8.700 | 8.700 | 5.802 | 17,280 |
| 2024-01-24 | 8.700 | 8.700 | 8.700 | 8.700 | 5.802 | 1,560 |
| 2024-01-23 | 8.730 | 8.730 | 8.730 | 8.730 | 5.822 | 720 |
| 2024-01-17 | 8.740 | 8.740 | 8.020 | 8.740 | 5.829 | 3,240 |
| 2024-01-16 | 8.740 | 8.740 | 8.740 | 8.740 | 5.829 | 1,200 |
| 2024-01-15 | 8.700 | 8.700 | 8.700 | 8.700 | 5.802 | 120 |
| 2024-01-11 | 8.740 | 8.740 | 8.740 | 8.740 | 5.829 | 1,200 |
| 2024-01-10 | 8.500 | 8.800 | 8.500 | 8.800 | 5.869 | 2,880 |
| 2024-01-08 | 8.020 | 8.020 | 8.020 | 8.020 | 5.349 | 960 |
| 2024-01-05 | 8.500 | 8.500 | 8.500 | 8.500 | 5.669 | 240 |
| 2024-01-04 | 8.500 | 8.500 | 8.500 | 8.500 | 5.669 | 3,720 |
| 2024-01-03 | 8.500 | 8.500 | 8.500 | 8.500 | 5.669 | 16,560 |
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.