Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16.700	16.880	16.600	16.880	15.874	18,400
2026-01-22	16.600	16.600	16.520	16.520	15.536	10,200
2026-01-21	16.400	16.600	16.400	16.500	15.517	3,700
2026-01-20	16.400	16.400	16.400	16.400	15.423	3,000
2026-01-19	16.480	16.700	16.480	16.480	15.498	4,800
2026-01-16	16.300	16.400	16.220	16.300	15.329	38,800
2026-01-15	16.300	16.300	16.140	16.300	15.329	20,800
2026-01-14	16.300	16.300	16.300	16.300	15.329	6,500
2026-01-13	16.340	16.400	16.020	16.020	15.065	56,300
2026-01-12	16.380	16.400	16.300	16.400	15.423	5,200
2026-01-09	16.380	16.380	16.000	16.380	15.404	39,000
2026-01-08	16.400	16.400	16.380	16.380	15.404	18,300
2026-01-07	16.460	16.460	15.920	16.000	15.047	8,000
2026-01-06	16.500	16.500	16.000	16.460	15.479	8,100
2026-01-05	15.720	16.480	15.720	15.980	15.028	11,900
2026-01-02	15.700	15.780	15.700	15.720	14.783	20,700
2025-12-29	15.320	15.780	15.320	15.700	14.764	37,200
2025-12-26	15.320	15.320	15.320	15.320	14.407	3,100
2025-12-23	15.360	15.480	15.320	15.320	14.407	4,100
2025-12-22	15.360	15.360	15.320	15.320	14.407	4,000
2025-12-19	15.360	15.360	15.200	15.200	14.294	1,800
2025-12-18	15.200	15.360	15.200	15.360	14.445	17,200
2025-12-17	15.180	15.200	15.160	15.180	14.275	36,200
2025-12-16	15.200	15.200	15.180	15.180	14.275	8,800
2025-12-15	15.100	15.200	15.080	15.200	14.294	6,600
2025-12-12	15.000	15.200	15.000	15.200	14.294	13,100
2025-12-11	15.000	15.000	14.940	14.940	14.050	2,600
2025-12-10	15.200	15.200	14.940	14.940	14.050	2,900
2025-12-09	15.000	15.200	14.960	15.200	14.294	12,300
2025-12-05	15.000	15.020	15.000	15.000	14.106	11,900
2025-12-04	15.000	15.020	15.000	15.000	14.106	1,300
2025-12-03	15.000	15.000	15.000	15.000	14.106	2,200
2025-12-02	15.000	15.000	14.800	14.900	14.012	25,600
2025-12-01	15.040	15.040	14.960	15.000	14.106	29,500
2025-11-28	15.000	15.000	15.000	15.000	14.106	96,600
2025-11-27	15.400	15.400	14.920	15.100	14.200	5,600
2025-11-26	15.300	15.400	14.920	15.400	14.482	19,700
2025-11-25	15.680	15.680	15.300	15.300	14.388	6,900
2025-11-24	14.980	15.680	14.980	15.680	14.746	16,700
2025-11-21	15.000	15.000	14.960	15.000	14.106	31,000
2025-11-20	14.980	15.000	14.980	15.000	14.106	109,900
2025-11-19	14.900	14.980	14.900	14.960	14.069	11,600
2025-11-18	14.880	14.900	14.800	14.800	13.918	30,800
2025-11-17	15.160	15.160	14.860	14.860	13.974	168,300
2025-11-14	15.500	15.500	15.160	15.160	14.257	2,400
2025-11-13	15.640	15.640	15.480	15.500	14.576	89,100
2025-11-12	15.660	15.660	15.180	15.640	14.708	21,300
2025-11-11	15.680	15.680	15.620	15.660	14.727	22,800
2025-11-10	15.700	15.700	15.660	15.660	14.727	1,600
2025-11-07	15.680	15.700	15.660	15.700	14.764	13,500
2025-11-06	15.760	15.780	15.240	15.780	14.840	900
2025-11-05	15.160	15.800	15.140	15.780	14.840	7,400
2025-11-04	15.900	15.900	15.860	15.860	14.915	1,300
2025-11-03	15.960	15.960	15.300	15.940	14.990	6,400
2025-10-30	15.600	15.980	15.580	15.960	15.009	17,000
2025-10-29	15.580	15.580	15.520	15.580	14.652	12,000
2025-10-28	15.560	15.560	15.320	15.500	14.576	21,600
2025-10-27	15.640	15.640	15.020	15.540	14.614	14,100
2025-10-24	15.640	15.640	15.640	15.640	14.708	1,000
2025-10-23	15.100	15.620	15.100	15.620	14.689	3,900

← NewerPage 4 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.