Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	8.020	8.500	8.020	8.500	5.669	840
2023-12-28	8.490	8.500	8.480	8.500	5.669	1,800
2023-12-22	8.480	8.480	8.480	8.480	5.656	960
2023-12-21	8.480	8.480	8.480	8.480	5.656	360
2023-12-20	8.290	8.480	8.290	8.480	5.656	360
2023-12-19	8.300	8.300	8.290	8.290	5.529	240
2023-12-18	8.300	8.300	8.300	8.300	5.536	1,680
2023-12-15	8.550	8.550	8.550	8.550	5.702	120
2023-12-13	8.800	8.800	8.800	8.800	5.869	840
2023-12-12	8.800	8.800	8.500	8.500	5.669	240
2023-12-11	8.800	8.800	8.800	8.800	5.869	120
2023-12-05	8.800	8.800	8.800	8.800	5.869	120
2023-11-23	8.790	8.790	8.790	8.790	5.862	4,200
2023-11-22	8.920	8.930	8.330	8.330	5.556	4,320
2023-11-21	8.280	8.950	8.280	8.930	5.956	3,600
2023-11-20	8.240	8.280	8.240	8.280	5.522	1,680
2023-11-16	8.500	8.500	8.500	8.500	5.669	1,080
2023-11-15	8.370	8.500	8.370	8.500	5.669	5,520
2023-11-14	8.360	8.360	8.360	8.360	5.576	960
2023-11-13	8.490	8.490	8.360	8.490	5.662	1,680
2023-11-10	8.220	8.500	8.220	8.500	5.669	2,400
2023-11-09	9.040	9.040	8.200	8.200	5.469	1,920
2023-11-08	9.000	9.000	8.000	8.000	5.335	26,640
2023-11-07	9.000	9.000	8.200	8.200	5.469	18,360
2023-11-03	9.050	9.050	8.220	8.220	5.482	12,120
2023-10-31	8.450	8.450	8.450	8.450	5.636	2,880
2023-10-27	9.050	9.050	8.520	9.050	6.036	9,840
2023-10-25	8.950	8.950	8.950	8.950	5.969	120
2023-10-24	8.900	8.900	8.520	8.520	5.682	9,480
2023-10-20	8.500	8.500	8.500	8.500	5.669	215,640
2023-10-18	8.600	8.930	8.580	8.600	5.736	5,640
2023-10-17	8.900	8.900	8.600	8.600	5.736	6,480
2023-10-16	8.500	8.500	8.450	8.450	5.636	2,400
2023-10-13	8.800	8.930	8.650	8.650	5.769	4,680
2023-10-12	8.800	8.950	8.800	8.950	5.969	6,120
2023-10-11	8.300	8.300	8.300	8.300	5.536	63,600
2023-10-10	8.600	8.800	8.600	8.800	5.869	1,680
2023-10-09	8.600	8.600	8.600	8.600	5.736	201,120
2023-10-06	8.500	8.600	8.300	8.600	5.736	8,280
2023-10-05	8.240	8.240	8.240	8.240	5.495	1,200
2023-10-04	8.750	8.750	8.220	8.220	5.482	2,400
2023-10-03	8.300	8.950	8.300	8.750	5.836	39,360
2023-09-29	8.200	8.200	8.200	8.200	5.469	840
2023-09-28	8.200	8.200	8.200	8.200	5.469	120
2023-09-27	8.200	8.200	8.200	8.200	5.469	3,240
2023-09-26	8.200	8.200	8.200	8.200	5.469	120
2023-09-21	7.690	8.200	7.690	8.200	5.469	8,520
2023-09-20	8.000	8.000	7.690	7.690	5.129	1,560
2023-09-19	7.950	8.100	7.950	8.100	5.402	9,720
2023-09-18	8.000	8.000	8.000	8.000	5.335	3,600
2023-09-14	8.070	8.070	8.050	8.050	5.369	1,920
2023-09-13	7.690	8.080	7.680	8.080	5.389	2,160
2023-09-08	7.810	7.810	7.620	7.620	5.082	6,000
2023-09-07	7.800	7.810	7.800	7.810	5.209	360
2023-09-05	8.090	8.090	8.090	8.090	5.395	120
2023-09-04	8.090	8.090	8.090	8.090	5.395	600
2023-09-01	7.700	7.700	7.700	7.700	5.135	120
2023-08-31	7.800	7.800	7.800	7.800	5.202	2,160
2023-08-30	8.020	8.020	8.020	8.020	5.349	480
2023-08-29	7.700	7.700	7.700	7.700	5.135	3,000

← NewerPage 12 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.