Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.540	15.680	15.500	15.500	14.576	12,000
2025-10-20	15.700	15.700	15.540	15.560	14.633	5,400
2025-10-17	14.920	15.540	14.920	15.540	14.614	6,800
2025-10-16	15.000	15.600	14.880	15.540	14.614	21,700
2025-10-15	14.620	15.700	14.620	14.820	13.937	28,600
2025-10-14	15.060	15.740	14.000	15.700	14.764	60,200
2025-10-13	16.180	16.180	14.500	15.060	14.163	135,800
2025-10-10	16.300	16.560	15.060	16.180	15.216	62,500
2025-10-09	16.300	16.300	15.460	15.460	14.539	600
2025-10-08	16.220	16.680	15.340	16.540	15.554	45,400
2025-10-07	16.860	16.860	16.000	16.200	15.235	6,100
2025-10-06	16.480	16.860	16.000	16.860	15.855	13,100
2025-10-03	16.200	16.500	16.000	16.500	15.517	13,200
2025-10-02	15.500	17.700	15.500	16.500	15.517	20,300
2025-10-01	15.980	15.980	15.900	15.960	15.009	2,400
2025-09-30	16.040	16.040	15.980	15.980	15.028	4,200
2025-09-29	15.300	16.080	15.300	16.060	15.103	6,000
2025-09-26	15.000	15.300	15.000	15.300	14.388	2,300
2025-09-25	14.540	15.360	14.500	15.000	14.106	29,500
2025-09-24	15.000	15.000	14.360	14.500	13.636	147,500
2025-09-23	15.000	15.000	14.580	14.980	14.087	28,900
2025-09-22	15.560	15.560	14.760	15.000	14.106	28,300
2025-09-19	15.200	15.200	14.940	15.000	14.106	156,200
2025-09-18	15.580	15.580	15.200	15.200	14.294	7,600
2025-09-17	15.600	15.600	15.280	15.280	14.369	58,200
2025-09-16	15.600	15.600	15.400	15.600	14.670	6,200
2025-09-15	15.500	15.600	15.320	15.320	14.407	26,700
2025-09-12	15.940	15.980	15.500	15.500	14.576	21,400
2025-09-11	15.500	15.980	15.380	15.940	14.990	17,200
2025-09-10	15.500	15.500	15.500	15.500	14.576	7,300
2025-09-09	15.500	15.500	15.500	15.500	14.576	11,800
2025-09-08	16.200	16.200	15.500	15.500	14.576	9,400
2025-09-05	15.000	16.200	14.900	16.200	15.235	136,000
2025-09-04	15.000	15.300	14.920	14.980	14.087	23,000
2025-09-03	15.480	15.480	15.000	15.000	14.106	18,100
2025-09-02	15.680	15.680	15.480	15.480	14.558	18,200
2025-09-01	15.880	15.880	15.500	15.700	14.764	7,100
2025-08-29	15.960	15.960	15.500	15.500	14.576	9,000
2025-08-28	16.000	16.020	15.960	15.960	15.009	2,100
2025-08-27	16.120	16.120	16.060	16.060	15.103	700
2025-08-26	15.680	15.720	15.500	15.500	14.576	18,000
2025-08-22	15.960	15.960	15.000	15.140	14.238	119,900
2025-08-20	16.200	16.200	15.940	16.000	15.047	10,000
2025-08-19	16.200	16.260	16.000	16.260	15.291	14,900
2025-08-18	16.980	16.980	16.280	16.280	15.310	18,700
2025-08-15	16.980	16.980	16.600	16.600	15.611	5,200
2025-08-14	17.000	17.000	16.880	16.880	15.874	2,500
2025-08-13	17.000	17.200	16.980	17.000	15.987	4,300
2025-08-12	17.200	17.380	17.200	17.380	16.344	4,400
2025-08-11	17.380	17.380	17.200	17.200	16.175	1,800
2025-08-08	17.400	17.400	17.200	17.400	16.363	25,500
2025-08-07	17.420	17.420	17.200	17.200	16.175	11,800
2025-08-06	17.780	17.780	17.400	17.400	16.363	8,400
2025-08-05	17.360	17.800	17.220	17.400	16.363	17,800
2025-08-04	17.480	17.480	17.360	17.360	16.325	5,100
2025-08-01	17.360	17.600	17.360	17.480	16.438	600
2025-07-31	17.800	17.800	17.180	17.500	16.457	7,900
2025-07-30	17.500	17.600	17.500	17.580	16.532	5,300
2025-07-29	17.640	17.640	17.200	17.640	16.589	72,400
2025-07-28	17.800	17.800	17.220	17.640	16.589	2,900

← NewerPage 5 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.