Centro Escolar University historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 7.610 | 8.000 | 7.610 | 7.610 | 5.075 | 5,040 |
| 2023-08-22 | 8.000 | 8.000 | 8.000 | 8.000 | 5.335 | 1,200 |
| 2023-08-18 | 8.000 | 8.020 | 8.000 | 8.000 | 5.335 | 600 |
| 2023-08-16 | 8.000 | 8.000 | 8.000 | 8.000 | 5.335 | 12,240 |
| 2023-08-14 | 8.000 | 8.000 | 7.900 | 8.000 | 5.335 | 5,040 |
| 2023-08-10 | 7.990 | 8.000 | 7.990 | 8.000 | 5.335 | 32,040 |
| 2023-08-09 | 7.680 | 7.980 | 7.680 | 7.970 | 5.315 | 7,920 |
| 2023-08-08 | 7.960 | 7.960 | 7.960 | 7.960 | 5.309 | 480 |
| 2023-08-07 | 7.680 | 7.990 | 7.680 | 7.990 | 5.329 | 39,000 |
| 2023-08-03 | 7.990 | 7.990 | 7.990 | 7.990 | 5.329 | 120 |
| 2023-07-31 | 8.000 | 8.000 | 8.000 | 8.000 | 5.335 | 840 |
| 2023-07-28 | 7.950 | 7.980 | 7.900 | 7.980 | 5.322 | 15,240 |
| 2023-07-27 | 7.950 | 7.970 | 7.950 | 7.970 | 5.315 | 2,640 |
| 2023-07-26 | 7.620 | 7.980 | 7.620 | 7.980 | 5.322 | 2,160 |
| 2023-07-25 | 7.600 | 7.600 | 7.600 | 7.600 | 5.069 | 2,400 |
| 2023-07-24 | 8.010 | 8.010 | 8.000 | 8.000 | 5.335 | 720 |
| 2023-07-20 | 8.010 | 8.010 | 8.010 | 8.010 | 5.342 | 1,200 |
| 2023-07-19 | 8.030 | 8.030 | 8.030 | 8.030 | 5.355 | 240 |
| 2023-07-18 | 7.530 | 8.040 | 7.530 | 8.040 | 5.362 | 720 |
| 2023-07-17 | 8.050 | 8.050 | 8.000 | 8.000 | 5.335 | 2,880 |
| 2023-07-14 | 7.510 | 7.510 | 7.510 | 7.510 | 5.009 | 12,000 |
| 2023-07-13 | 7.500 | 7.840 | 7.500 | 7.840 | 5.229 | 6,840 |
| 2023-07-12 | 7.750 | 8.070 | 7.750 | 7.850 | 5.235 | 20,640 |
| 2023-07-10 | 7.480 | 7.480 | 7.480 | 7.480 | 4.989 | 1,200 |
| 2023-07-07 | 7.950 | 7.950 | 7.510 | 7.510 | 5.009 | 2,520 |
| 2023-07-06 | 7.500 | 8.090 | 7.500 | 8.090 | 5.395 | 79,200 |
| 2023-07-05 | 7.510 | 7.510 | 7.510 | 7.510 | 5.009 | 12,600 |
| 2023-07-04 | 7.860 | 7.860 | 7.480 | 7.480 | 4.989 | 4,680 |
| 2023-07-03 | 7.920 | 7.920 | 7.910 | 7.910 | 5.275 | 9,600 |
| 2023-06-30 | 7.420 | 7.930 | 7.410 | 7.920 | 5.282 | 15,120 |
| 2023-06-29 | 7.400 | 7.990 | 7.300 | 7.990 | 5.329 | 2,760 |
| 2023-06-27 | 8.000 | 8.000 | 7.400 | 7.500 | 5.002 | 28,680 |
| 2023-06-26 | 8.070 | 8.700 | 7.850 | 8.680 | 5.389 | 125,880 |
| 2023-06-23 | 8.030 | 8.070 | 7.830 | 8.050 | 4.998 | 13,920 |
| 2023-06-22 | 8.060 | 8.060 | 7.830 | 7.830 | 4.861 | 35,040 |
| 2023-06-21 | 7.820 | 8.070 | 7.820 | 8.070 | 5.010 | 6,240 |
| 2023-06-20 | 8.000 | 8.090 | 7.810 | 8.080 | 5.016 | 3,960 |
| 2023-06-19 | 7.850 | 7.850 | 7.820 | 7.840 | 4.867 | 20,160 |
| 2023-06-16 | 7.820 | 7.850 | 7.820 | 7.840 | 4.867 | 16,680 |
| 2023-06-15 | 7.770 | 7.830 | 7.750 | 7.750 | 4.811 | 29,040 |
| 2023-06-14 | 7.800 | 7.800 | 7.700 | 7.700 | 4.780 | 7,200 |
| 2023-06-13 | 7.800 | 7.800 | 7.800 | 7.800 | 4.842 | 2,160 |
| 2023-06-09 | 7.790 | 7.800 | 7.790 | 7.800 | 4.842 | 7,800 |
| 2023-06-08 | 7.800 | 7.800 | 7.560 | 7.560 | 4.693 | 2,280 |
| 2023-06-07 | 7.790 | 7.790 | 7.780 | 7.790 | 4.836 | 4,080 |
| 2023-06-06 | 7.690 | 7.850 | 7.690 | 7.780 | 4.830 | 42,720 |
| 2023-06-05 | 7.680 | 7.680 | 7.680 | 7.680 | 4.768 | 1,920 |
| 2023-06-02 | 7.700 | 7.700 | 7.700 | 7.700 | 4.780 | 120 |
| 2023-06-01 | 7.120 | 7.120 | 7.110 | 7.110 | 4.414 | 1,920 |
| 2023-05-31 | 7.800 | 7.800 | 7.790 | 7.790 | 4.836 | 16,560 |
| 2023-05-30 | 7.400 | 7.590 | 7.400 | 7.590 | 4.712 | 9,120 |
| 2023-05-29 | 7.200 | 7.390 | 7.180 | 7.390 | 4.588 | 60,000 |
| 2023-05-22 | 6.800 | 6.800 | 6.800 | 6.800 | 4.222 | 10,800 |
| 2023-05-16 | 7.000 | 7.000 | 6.990 | 6.990 | 4.340 | 79,920 |
| 2023-05-15 | 7.100 | 7.100 | 7.070 | 7.070 | 4.389 | 240 |
| 2023-05-12 | 7.190 | 7.190 | 7.000 | 7.120 | 4.420 | 2,160 |
| 2023-05-11 | 7.340 | 7.340 | 6.670 | 6.670 | 4.141 | 18,120 |
| 2023-05-10 | 7.330 | 7.330 | 7.330 | 7.330 | 4.551 | 360 |
| 2023-05-09 | 7.200 | 7.200 | 7.190 | 7.200 | 4.470 | 26,160 |
| 2023-05-08 | 7.190 | 7.200 | 7.190 | 7.200 | 4.470 | 18,120 |
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.