Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.100	14.200	14.100	14.180	12.348	7,700
2025-04-25	14.000	14.100	14.000	14.100	12.279	38,100
2025-04-24	13.900	14.000	13.800	14.000	12.192	6,800
2025-04-23	13.980	13.980	13.900	13.900	12.104	13,000
2025-04-22	14.000	14.000	13.000	13.980	12.174	31,800
2025-04-21	13.700	13.700	13.700	13.700	11.930	3,500
2025-04-16	13.700	13.700	13.700	13.700	11.930	12,000
2025-04-15	13.900	13.900	13.700	13.700	11.930	43,500
2025-04-14	13.220	13.900	13.220	13.300	11.582	2,900
2025-04-11	13.200	13.800	13.200	13.800	12.017	1,300
2025-04-10	13.400	13.500	13.100	13.100	11.408	85,400
2025-04-08	13.400	13.800	13.040	13.400	11.669	5,700
2025-04-07	13.880	13.880	13.400	13.400	11.669	8,600
2025-04-04	13.920	13.920	13.900	13.900	12.104	1,600
2025-04-03	13.900	13.900	13.800	13.800	12.017	8,800
2025-04-02	13.920	13.920	13.300	13.400	11.669	5,800
2025-03-31	13.940	13.940	13.240	13.240	11.530	7,600
2025-03-28	13.600	13.720	13.600	13.720	11.948	6,100
2025-03-27	13.400	13.500	13.200	13.500	11.756	34,600
2025-03-26	13.600	13.600	13.300	13.300	11.582	6,500
2025-03-25	13.500	13.700	13.320	13.320	11.599	9,000
2025-03-21	13.800	13.800	13.300	13.320	11.599	4,000
2025-03-20	13.700	13.800	13.620	13.800	12.017	11,900
2025-03-19	13.600	13.620	13.520	13.620	11.861	6,900
2025-03-18	13.640	13.640	13.600	13.620	11.861	8,400
2025-03-17	13.640	13.640	13.640	13.640	11.878	700
2025-03-14	14.380	14.380	13.620	14.280	12.435	5,700
2025-03-13	14.420	14.420	13.640	14.380	12.522	1,600
2025-03-12	14.000	14.400	14.000	14.400	12.540	18,600
2025-03-11	14.200	14.200	14.100	14.100	12.279	200
2025-03-10	14.280	14.280	14.200	14.200	12.366	300
2025-03-07	13.880	14.280	13.600	13.600	11.843	8,900
2025-03-06	13.880	13.880	13.800	13.880	12.087	1,500
2025-03-05	13.860	13.900	13.500	13.880	12.087	6,400
2025-03-04	13.900	13.900	13.900	13.900	12.104	1,000
2025-03-03	13.420	13.960	13.060	13.900	12.104	1,600
2025-02-28	13.980	13.980	13.980	13.980	12.174	100
2025-02-27	13.440	13.440	13.440	13.440	11.704	7,000
2025-02-26	13.940	13.940	13.900	13.900	12.104	1,300
2025-02-25	13.940	13.940	13.500	13.500	11.756	300
2025-02-24	13.300	13.400	13.300	13.400	11.669	32,100
2025-02-21	13.800	13.800	13.340	13.340	11.617	57,000
2025-02-20	13.800	13.800	13.780	13.800	12.017	11,300
2025-02-19	13.300	13.800	13.300	13.800	12.017	1,000
2025-02-18	14.000	14.000	13.300	14.000	12.192	1,900
2025-02-17	14.400	14.400	13.360	14.280	12.435	6,800
2025-02-14	14.400	14.400	13.440	14.280	12.435	27,800
2025-02-13	13.460	14.460	13.400	14.280	12.435	6,000
2025-02-12	13.000	13.420	13.000	13.420	11.686	23,000
2025-02-11	13.000	13.000	13.000	13.000	11.321	34,500
2025-02-10	13.000	13.000	13.000	13.000	11.321	18,800
2025-02-07	13.140	13.140	12.980	13.000	11.321	11,600
2025-02-06	13.140	13.140	13.000	13.140	11.443	21,200
2025-02-05	13.220	13.220	13.140	13.140	11.443	18,100
2025-02-04	13.220	13.220	13.220	13.220	11.512	3,800
2025-02-03	13.480	13.500	13.340	13.340	11.617	29,700
2025-01-31	13.320	13.500	13.320	13.480	11.739	15,300
2025-01-30	13.320	13.320	13.320	13.320	11.599	5,900
2025-01-28	13.320	13.320	13.300	13.300	11.582	700
2025-01-27	13.320	13.320	13.320	13.320	11.599	11,400

← NewerPage 7 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.