Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.190	7.200	7.190	7.200	4.470	360
2023-05-04	7.450	7.450	7.450	7.450	4.625	360
2023-05-02	7.460	7.460	7.460	7.460	4.631	360
2023-04-28	7.460	7.470	7.460	7.470	4.638	3,360
2023-04-26	7.340	7.340	7.290	7.290	4.526	480
2023-04-25	6.620	6.620	6.620	6.620	4.110	840
2023-04-24	7.390	7.390	7.390	7.390	4.588	840
2023-04-19	6.620	7.390	6.610	7.390	4.588	4,080
2023-04-18	7.490	7.490	7.400	7.400	4.594	3,240
2023-04-17	7.490	7.490	7.490	7.490	4.650	120
2023-04-14	7.400	7.400	7.400	7.400	4.594	54,120
2023-04-12	7.400	7.400	7.400	7.400	4.594	3,600
2023-04-05	7.420	7.420	7.420	7.420	4.607	840
2023-04-03	7.500	7.500	7.500	7.500	4.656	5,280
2023-03-29	7.100	7.100	6.530	6.530	4.054	1,680
2023-03-28	7.100	7.100	7.020	7.020	4.358	12,000
2023-03-27	7.450	7.450	7.100	7.100	4.408	6,720
2023-03-23	7.500	7.500	7.500	7.500	4.656	120
2023-03-22	7.500	7.500	7.500	7.500	4.656	6,120
2023-03-17	7.750	7.750	7.740	7.740	4.805	240
2023-03-16	7.050	7.050	7.020	7.020	4.358	12,000
2023-03-15	7.060	8.000	7.060	8.000	4.967	2,880
2023-03-14	8.390	8.390	8.390	8.390	5.209	120
2023-03-13	7.990	8.000	7.990	8.000	4.967	1,080
2023-03-10	8.000	8.000	8.000	8.000	4.967	2,760
2023-03-09	8.600	8.600	8.540	8.540	5.302	6,480
2023-03-08	7.500	8.600	7.500	8.000	4.967	17,640
2023-03-06	8.690	8.700	8.690	8.690	5.395	2,280
2023-03-03	7.900	8.000	7.900	8.000	4.967	16,440
2023-03-02	7.900	7.900	7.900	7.900	4.905	120
2023-03-01	7.830	7.840	7.830	7.840	4.867	5,880
2023-02-28	7.860	7.860	7.850	7.850	4.874	1,920
2023-02-27	7.600	7.900	7.600	7.900	4.905	3,960
2023-02-23	7.600	7.600	7.600	7.600	4.718	1,800
2023-02-17	7.930	7.930	7.500	7.500	4.656	960
2023-02-15	7.770	7.770	7.770	7.770	4.824	600
2023-02-10	7.900	7.900	7.900	7.900	4.905	120
2023-02-08	7.950	7.950	7.240	7.270	4.513	6,360
2023-02-06	8.000	8.000	7.990	7.990	4.960	1,320
2023-02-03	7.950	8.000	7.950	8.000	4.967	12,240
2023-02-02	7.900	7.900	7.900	7.900	4.905	3,360
2023-02-01	7.890	7.940	7.650	7.650	4.749	3,840
2023-01-30	7.940	7.940	7.940	7.940	4.929	1,560
2023-01-26	8.000	8.000	7.230	7.230	4.489	2,280
2023-01-25	7.800	7.800	7.690	7.690	4.774	3,120
2023-01-24	7.120	7.210	7.120	7.200	4.470	1,320
2023-01-23	7.020	8.000	7.020	7.550	4.687	82,920
2023-01-20	7.040	7.050	7.000	7.000	4.346	5,760
2023-01-19	6.530	6.540	6.530	6.540	4.060	43,440
2023-01-18	6.290	6.290	6.290	6.290	3.905	600
2023-01-17	6.540	6.540	6.500	6.500	4.035	2,160
2023-01-09	6.540	6.540	6.500	6.500	4.035	2,640
2023-01-05	6.500	6.500	6.500	6.500	4.035	360
2022-12-29	6.540	6.540	6.500	6.500	4.035	3,840
2022-12-28	6.540	6.540	6.500	6.500	4.035	1,560
2022-12-27	6.540	6.540	6.540	6.540	4.060	9,120
2022-12-23	6.500	6.500	6.490	6.500	4.035	2,400
2022-12-20	6.540	6.540	6.120	6.120	3.799	2,640
2022-12-15	6.540	6.540	6.540	6.540	4.060	1,800
2022-12-14	6.540	6.540	6.540	6.540	4.060	2,880

← NewerPage 14 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.