Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	6.830	6.850	6.600	6.600	3.745	5,280
2022-05-13	6.600	6.600	6.600	6.600	3.745	240
2022-05-10	6.610	6.610	6.610	6.610	3.751	2,280
2022-05-04	6.620	6.620	6.620	6.620	3.757	1,200
2022-04-29	6.850	6.850	6.850	6.850	3.887	240
2022-04-26	6.850	6.850	6.850	6.850	3.887	1,440
2022-04-21	6.870	6.870	6.860	6.860	3.893	1,440
2022-04-18	6.860	6.870	6.860	6.860	3.893	5,880
2022-04-11	6.540	6.540	6.540	6.540	3.711	120
2022-04-07	6.860	6.860	6.860	6.860	3.893	240
2022-04-05	6.530	6.530	6.530	6.530	3.706	840
2022-04-01	6.830	6.860	6.830	6.830	3.876	5,280
2022-03-23	6.520	6.520	6.520	6.520	3.700	120
2022-03-21	6.510	6.520	6.510	6.520	3.700	1,920
2022-03-08	6.520	6.520	6.520	6.520	3.700	3,960
2022-03-04	6.560	6.570	6.560	6.560	3.723	7,560
2022-03-03	6.870	6.870	6.860	6.860	3.893	1,320
2022-02-28	6.890	6.890	6.890	6.890	3.910	1,320
2022-02-24	6.850	6.850	6.850	6.850	3.887	9,840
2022-02-23	6.880	6.880	6.600	6.600	3.745	3,720
2022-02-22	6.880	6.880	6.510	6.510	3.694	3,600
2022-02-15	6.510	6.510	6.510	6.510	3.694	1,200
2022-02-14	6.510	6.510	6.510	6.510	3.694	1,200
2022-02-08	6.510	6.510	6.510	6.510	3.694	1,800
2022-02-02	6.510	6.510	6.510	6.510	3.694	360
2022-01-31	6.510	6.510	6.510	6.510	3.694	600
2022-01-28	6.520	6.520	6.520	6.520	3.700	3,600
2022-01-26	6.930	6.930	6.930	6.930	3.933	1,200
2022-01-25	6.510	6.510	6.510	6.510	3.694	120
2022-01-13	6.900	6.900	6.900	6.900	3.915	120
2022-01-10	6.960	6.960	6.960	6.960	3.950	240
2022-01-07	6.510	6.970	6.510	6.970	3.955	1,920
2022-01-03	6.520	6.520	6.510	6.510	3.694	4,800
2021-12-29	6.980	6.980	6.980	6.980	3.961	2,640
2021-12-28	6.490	6.490	6.490	6.490	3.683	120
2021-12-22	6.500	6.500	6.490	6.490	3.683	59,640
2021-12-21	6.540	6.540	6.490	6.490	3.683	22,560
2021-12-17	6.770	6.770	6.770	6.770	3.842	1,200
2021-12-13	6.520	6.520	6.520	6.520	3.700	960
2021-12-09	6.890	6.890	6.890	6.890	3.910	600
2021-11-29	6.960	6.960	6.960	6.960	3.950	480
2021-11-26	6.980	6.980	6.510	6.510	3.694	2,280
2021-11-15	6.490	6.490	6.490	6.490	3.683	1,440
2021-11-09	6.490	6.490	6.490	6.490	3.683	1,088,880
2021-11-02	6.490	6.490	6.490	6.490	3.683	480
2021-10-29	6.500	6.510	6.500	6.500	3.689	3,960
2021-10-28	6.500	6.500	6.500	6.500	3.689	12,600
2021-10-27	6.500	6.500	6.490	6.500	3.689	43,440
2021-10-25	6.660	6.660	6.500	6.510	3.694	8,640
2021-10-19	6.680	6.680	6.650	6.660	3.779	2,640

← NewerPage 16 of 16 · 950 trading days

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.