Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.220	17.260	17.220	17.220	16.194	2,600
2025-07-24	17.840	17.840	17.260	17.400	16.363	3,100
2025-07-23	17.280	17.880	17.200	17.880	16.814	70,300
2025-07-22	17.860	17.860	17.280	17.280	16.250	1,400
2025-07-21	17.700	17.880	17.220	17.260	16.231	4,300
2025-07-18	17.640	17.660	17.640	17.660	16.608	2,600
2025-07-17	17.660	17.660	17.660	17.660	16.608	100
2025-07-16	17.840	17.840	17.780	17.800	16.739	4,700
2025-07-15	17.180	17.860	17.180	17.840	16.777	2,100
2025-07-14	17.880	17.920	17.140	17.880	16.814	34,500
2025-07-11	17.500	17.940	17.160	17.880	16.814	18,700
2025-07-10	17.800	17.800	17.200	17.480	16.438	10,200
2025-07-09	18.500	18.500	17.000	17.800	16.739	33,500
2025-07-08	19.000	19.400	18.900	18.920	16.476	138,600
2025-07-07	18.300	19.000	18.300	18.980	16.528	124,200
2025-07-04	18.200	18.460	17.760	18.300	15.936	35,600
2025-07-03	18.200	18.200	18.000	18.200	15.849	12,500
2025-07-02	18.000	18.000	17.980	18.000	15.675	29,500
2025-07-01	17.900	18.000	17.900	18.000	15.675	49,600
2025-06-30	17.800	17.820	17.780	17.820	15.518	80,600
2025-06-27	17.800	17.800	17.800	17.800	15.501	16,100
2025-06-26	17.800	17.800	17.800	17.800	15.501	15,700
2025-06-25	17.780	17.800	17.720	17.800	15.501	5,900
2025-06-24	17.800	17.800	17.240	17.780	15.483	16,900
2025-06-23	17.980	17.980	17.500	17.800	15.501	27,400
2025-06-20	17.600	18.200	17.600	18.000	15.675	157,100
2025-06-19	17.700	17.700	17.000	17.100	14.891	21,300
2025-06-18	17.400	17.500	17.400	17.400	15.152	12,400
2025-06-17	17.800	17.980	17.500	17.500	15.239	41,200
2025-06-16	17.300	17.480	17.000	17.480	15.222	14,900
2025-06-13	17.300	17.400	17.000	17.000	14.804	43,800
2025-06-11	17.280	17.300	17.220	17.300	15.065	13,100
2025-06-10	17.200	17.280	17.200	17.220	14.996	9,400
2025-06-09	16.340	17.200	16.340	17.200	14.978	23,200
2025-06-05	16.300	16.340	15.880	16.340	14.229	4,500
2025-06-04	16.200	16.300	15.620	15.840	13.794	20,400
2025-06-03	16.500	16.500	15.500	16.200	14.107	30,500
2025-06-02	14.500	17.400	14.500	16.000	13.933	94,400
2025-05-30	14.360	14.420	14.360	14.420	12.557	1,100
2025-05-29	14.360	14.400	14.360	14.400	12.540	700
2025-05-28	14.400	14.500	14.300	14.300	12.453	13,700
2025-05-27	13.980	14.300	13.980	14.300	12.453	11,700
2025-05-26	14.000	14.000	13.980	13.980	12.174	38,900
2025-05-23	13.900	14.000	13.860	14.000	12.192	67,100
2025-05-22	14.000	14.000	14.000	14.000	12.192	10,600
2025-05-21	14.000	14.000	14.000	14.000	12.192	16,700
2025-05-20	14.000	14.000	14.000	14.000	12.192	20,000
2025-05-19	14.000	14.000	14.000	14.000	12.192	52,600
2025-05-16	14.000	14.000	13.900	13.900	12.104	8,900
2025-05-15	13.860	14.000	13.860	14.000	12.192	5,900
2025-05-14	14.000	14.000	13.840	13.840	12.052	700
2025-05-13	14.300	14.300	13.840	14.300	12.453	5,800
2025-05-09	14.280	14.300	14.280	14.300	12.453	1,200
2025-05-08	14.300	14.300	13.840	13.840	12.052	500
2025-05-07	14.500	14.800	14.400	14.400	12.540	2,600
2025-05-06	14.400	14.440	14.380	14.440	12.575	24,600
2025-05-05	14.200	14.380	14.200	14.300	12.453	11,000
2025-05-02	13.740	14.200	13.740	14.000	12.192	6,100
2025-04-30	13.200	13.740	13.200	13.740	11.965	200
2025-04-29	14.100	14.200	14.000	14.200	12.366	2,500

← NewerPage 6 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.