Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.700	14.700	14.500	14.500	14.500	6,000
2026-07-20	14.720	14.800	14.680	14.680	14.680	10,200
2026-07-17	15.100	15.100	14.720	14.720	14.720	3,600
2026-07-16	14.700	15.200	14.700	15.200	15.200	4,400
2026-07-15	14.500	14.700	14.500	14.700	14.700	6,500
2026-07-14	15.000	15.000	14.000	14.500	14.500	43,500
2026-07-13	15.200	15.200	15.000	15.000	15.000	14,800
2026-07-10	15.200	15.280	15.200	15.280	15.280	8,900
2026-07-09	15.200	15.200	15.180	15.200	15.200	4,800
2026-07-08	15.240	15.240	15.180	15.180	15.180	3,000
2026-07-07	15.040	15.300	15.000	15.000	15.000	20,800
2026-07-06	15.320	15.320	15.200	15.320	15.320	3,700
2026-07-03	15.360	15.360	15.320	15.320	15.320	3,300
2026-07-02	16.000	16.000	15.000	15.000	15.000	40,400
2026-07-01	15.680	15.720	15.680	15.720	15.720	3,300
2026-06-30	16.160	16.160	15.680	15.680	15.680	3,400
2026-06-29	16.400	16.400	15.440	16.160	16.160	15,000
2026-06-26	16.860	16.860	16.500	16.780	15.780	35,500
2026-06-25	16.520	16.900	16.520	16.520	15.536	3,100
2026-06-24	16.780	17.000	16.780	16.940	15.931	31,500
2026-06-23	16.620	16.780	16.600	16.700	15.705	10,700
2026-06-22	16.620	16.620	16.500	16.620	15.630	8,700
2026-06-19	16.460	16.500	16.460	16.500	15.517	12,500
2026-06-18	16.420	16.420	16.360	16.380	15.404	3,100
2026-06-17	16.480	16.480	16.300	16.440	15.460	10,200
2026-06-16	16.500	16.500	16.440	16.440	15.460	4,000
2026-06-15	16.060	16.580	16.060	16.500	15.517	13,300
2026-06-11	16.040	16.640	16.040	16.500	15.517	2,800
2026-06-10	16.700	16.700	16.020	16.020	15.065	34,100
2026-06-09	16.680	16.680	16.400	16.680	15.686	7,700
2026-06-08	16.200	16.600	16.200	16.420	15.442	7,200
2026-06-05	16.420	16.420	16.200	16.200	15.235	5,000
2026-06-04	16.400	16.400	16.400	16.400	15.423	1,400
2026-06-03	16.060	16.620	16.060	16.500	15.517	22,000
2026-06-02	16.780	16.780	16.020	16.060	15.103	67,500
2026-06-01	16.900	16.900	16.220	16.680	15.686	15,600
2026-05-29	16.800	16.980	16.200	16.940	15.931	16,700
2026-05-28	16.920	16.920	16.700	16.800	15.799	4,400
2026-05-26	16.040	16.960	16.040	16.920	15.912	4,000
2026-05-25	16.500	16.980	16.020	16.980	15.968	82,400
2026-05-22	17.000	17.000	16.900	17.000	15.987	3,700
2026-05-21	17.000	17.000	17.000	17.000	15.987	6,400
2026-05-20	17.000	17.000	16.860	16.860	15.855	400
2026-05-19	17.000	17.000	16.860	17.000	15.987	2,900
2026-05-18	16.940	17.000	16.940	17.000	15.987	3,100
2026-05-15	16.980	16.980	16.900	16.940	15.931	11,100
2026-05-14	16.980	16.980	16.900	16.980	15.968	1,000
2026-05-13	17.000	17.000	16.980	16.980	15.968	12,800
2026-05-12	17.000	17.000	16.800	17.000	15.987	12,000
2026-05-11	16.700	17.000	16.700	17.000	15.987	16,700
2026-05-08	16.880	16.880	16.640	16.760	15.761	25,100
2026-05-07	17.000	17.000	16.860	16.860	15.855	6,600
2026-05-06	16.840	17.000	16.840	16.880	15.874	26,600
2026-05-05	16.820	16.860	16.820	16.860	15.855	3,500
2026-05-04	16.860	16.860	16.800	16.860	15.855	8,200
2026-04-30	16.860	16.860	16.800	16.860	15.855	4,100
2026-04-29	16.800	16.860	16.800	16.860	15.855	2,900
2026-04-28	16.860	16.860	16.800	16.800	15.799	7,600
2026-04-27	16.860	16.860	16.800	16.820	15.818	6,400
2026-04-24	16.800	16.860	16.800	16.860	15.855	3,300

← NewerPage 2 of 16 · 949 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.