Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	6.540	6.540	6.540	6.540	4.060	240
2022-12-09	6.540	6.540	6.540	6.540	4.060	240
2022-12-07	6.540	6.540	6.540	6.540	4.060	240
2022-12-05	6.530	6.530	6.400	6.400	3.973	1,560
2022-12-01	6.530	6.540	6.120	6.540	4.060	18,480
2022-11-28	6.530	6.530	6.530	6.530	4.054	120
2022-11-24	6.040	6.040	6.040	6.040	3.750	960
2022-11-23	6.030	6.530	6.030	6.530	4.054	4,560
2022-11-22	6.530	6.540	6.530	6.530	4.054	7,080
2022-11-21	6.530	6.530	6.530	6.530	4.054	120
2022-11-17	6.010	6.010	6.010	6.010	3.731	840
2022-11-16	6.540	6.540	6.540	6.540	4.060	6,000
2022-11-11	6.540	6.540	6.540	6.540	4.060	3,000
2022-11-09	6.500	6.500	6.490	6.490	4.029	217,920
2022-11-08	7.000	7.000	6.980	6.980	4.333	3,240
2022-11-04	7.000	7.000	7.000	7.000	3.972	16,440
2022-11-03	7.420	7.420	7.000	7.000	3.972	18,120
2022-11-02	6.490	7.000	6.490	7.000	3.972	1,200
2022-10-25	6.880	6.880	6.800	6.800	3.859	16,560
2022-10-24	6.920	6.920	6.880	6.880	3.904	61,320
2022-10-20	7.000	7.010	7.000	7.010	3.978	240
2022-10-17	7.690	7.690	6.950	7.690	4.364	2,160
2022-10-14	7.700	7.700	7.700	7.700	4.369	1,440
2022-10-13	7.450	7.990	6.920	6.920	3.927	19,320
2022-10-12	7.380	7.450	7.380	7.450	4.228	21,000
2022-10-07	7.400	7.400	7.300	7.300	4.142	3,840
2022-10-06	7.380	7.380	7.380	7.380	4.188	2,520
2022-10-05	6.920	6.920	6.920	6.920	3.927	1,440
2022-10-04	6.980	6.980	6.900	6.900	3.915	1,080
2022-10-03	6.900	6.980	6.900	6.980	3.961	7,800
2022-09-30	6.900	6.900	6.900	6.900	3.915	120
2022-09-29	6.900	6.900	6.900	6.900	3.915	360
2022-09-28	6.900	6.900	6.900	6.900	3.915	600
2022-09-27	6.940	6.940	6.940	6.940	3.938	1,560
2022-09-20	6.820	6.820	6.820	6.820	3.870	600
2022-09-16	6.860	6.860	6.860	6.860	3.893	360
2022-09-01	6.860	6.860	6.860	6.860	3.893	480
2022-08-16	6.620	6.620	6.620	6.620	3.757	120
2022-08-15	6.860	6.860	6.860	6.860	3.893	240
2022-08-12	6.860	6.860	6.860	6.860	3.893	480
2022-08-04	6.860	6.860	6.860	6.860	3.893	240
2022-08-02	6.880	6.890	6.860	6.860	3.893	2,880
2022-08-01	6.890	6.890	6.890	6.890	3.910	1,440
2022-07-22	6.700	6.700	6.500	6.500	3.689	5,160
2022-07-21	6.940	6.940	6.940	6.940	3.938	120
2022-07-19	6.510	6.940	6.510	6.940	3.938	360
2022-07-12	6.520	6.520	6.520	6.520	3.700	240
2022-07-08	6.900	6.900	6.900	6.900	3.915	960
2022-07-06	6.830	6.950	6.830	6.950	3.944	4,560
2022-06-30	6.500	6.690	6.500	6.690	3.796	240
2022-06-20	6.500	6.500	6.500	6.500	3.689	83,640
2022-06-17	6.820	6.820	6.790	6.790	3.853	240
2022-06-16	6.830	6.830	6.830	6.830	3.876	360
2022-06-15	6.570	6.570	6.570	6.570	3.728	4,560
2022-06-10	6.840	6.850	6.840	6.850	3.887	3,480
2022-06-09	6.840	6.840	6.540	6.550	3.717	5,880
2022-06-02	6.540	6.540	6.540	6.540	3.711	600
2022-05-26	6.850	6.850	6.850	6.850	3.887	120
2022-05-25	6.850	6.850	6.850	6.850	3.887	120
2022-05-20	6.800	6.840	6.800	6.840	3.881	720

← NewerPage 15 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.