Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.600	16.860	16.600	16.860	15.855	7,100
2026-04-22	16.620	16.620	16.600	16.620	15.630	48,800
2026-04-21	16.800	16.800	16.600	16.600	15.611	4,600
2026-04-20	16.460	16.800	16.460	16.800	15.799	2,500
2026-04-17	16.800	16.800	16.400	16.460	15.479	32,500
2026-04-16	16.800	16.800	16.800	16.800	15.799	1,100
2026-04-15	16.520	16.800	16.520	16.800	15.799	12,100
2026-04-14	16.520	16.840	16.460	16.840	15.836	39,900
2026-04-13	16.800	16.800	16.780	16.780	15.780	2,500
2026-04-10	16.780	16.800	16.300	16.800	15.799	19,200
2026-04-08	16.740	16.780	16.740	16.780	15.780	4,600
2026-04-07	16.420	16.760	16.340	16.760	15.761	9,000
2026-04-06	16.700	16.700	16.400	16.500	15.517	2,700
2026-04-01	16.680	16.800	16.680	16.700	15.705	9,700
2026-03-31	16.400	16.700	16.400	16.680	15.686	1,600
2026-03-30	16.540	16.540	16.300	16.400	15.423	8,800
2026-03-27	16.540	16.540	16.540	16.540	15.554	300
2026-03-26	16.220	16.540	16.220	16.540	15.554	4,100
2026-03-25	16.480	16.840	16.480	16.840	15.836	35,500
2026-03-24	16.480	16.480	16.480	16.480	15.498	2,100
2026-03-23	16.200	16.500	16.200	16.200	15.235	6,300
2026-03-19	16.440	16.500	16.100	16.200	15.235	3,100
2026-03-18	16.220	16.440	16.200	16.440	15.460	5,800
2026-03-17	16.400	16.400	16.100	16.200	15.235	15,200
2026-03-16	16.500	16.500	16.020	16.500	15.517	11,400
2026-03-13	16.500	16.840	16.500	16.500	15.517	5,900
2026-03-12	16.440	16.500	16.300	16.300	15.329	8,500
2026-03-11	16.300	16.800	16.020	16.300	15.329	14,200
2026-03-10	16.840	16.840	16.300	16.300	15.329	16,400
2026-03-09	16.720	16.720	16.420	16.420	15.442	15,200
2026-03-06	16.840	16.840	16.720	16.820	15.818	5,000
2026-03-05	16.700	16.840	16.700	16.840	15.836	2,700
2026-03-04	16.700	16.700	16.700	16.700	15.705	3,100
2026-03-03	16.860	16.860	16.620	16.700	15.705	1,500
2026-03-02	16.700	16.700	16.600	16.700	15.705	2,900
2026-02-27	16.860	16.860	16.700	16.700	15.705	1,300
2026-02-26	16.860	16.860	16.600	16.700	15.705	13,600
2026-02-25	16.760	16.760	16.700	16.760	15.761	14,600
2026-02-24	16.700	16.840	16.700	16.840	15.836	1,800
2026-02-23	16.720	16.720	16.700	16.700	15.705	2,600
2026-02-20	16.700	16.720	16.600	16.700	15.705	18,300
2026-02-19	16.840	16.840	16.700	16.700	15.705	17,700
2026-02-18	16.840	16.840	16.800	16.800	15.799	9,200
2026-02-16	16.840	16.840	16.680	16.720	15.724	4,100
2026-02-13	16.840	16.840	16.840	16.840	15.836	5,800
2026-02-12	16.840	16.840	16.680	16.680	15.686	9,200
2026-02-11	16.840	16.860	16.840	16.840	15.836	6,100
2026-02-10	16.840	16.840	16.840	16.840	15.836	1,200
2026-02-09	16.840	16.840	16.800	16.840	15.836	7,800
2026-02-06	16.860	16.860	16.780	16.800	15.799	8,600
2026-02-05	17.100	17.100	16.860	16.860	15.855	11,000
2026-02-04	16.960	16.980	16.900	16.980	15.968	4,000
2026-02-03	17.400	17.400	16.960	16.960	15.949	2,000
2026-02-02	16.920	17.200	16.840	16.960	15.949	6,300
2026-01-30	16.500	16.880	16.500	16.800	15.799	6,000
2026-01-29	16.700	16.940	16.700	16.880	15.874	19,000
2026-01-28	16.700	16.700	16.600	16.700	15.705	23,200
2026-01-27	16.300	16.720	16.300	16.720	15.724	6,600
2026-01-26	16.800	16.800	16.520	16.720	15.724	18,500
2026-01-23	16.700	16.880	16.600	16.880	15.874	18,400

← NewerPage 3 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.