Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	14.220	15.000	14.220	14.280	10.363	9,240
2024-10-21	14.020	14.980	14.000	14.960	10.856	10,920
2024-10-18	14.800	15.000	14.500	14.500	10.522	4,560
2024-10-17	14.980	14.980	14.800	14.800	10.740	7,920
2024-10-16	14.100	15.280	14.100	14.980	10.871	9,000
2024-10-15	15.000	15.360	14.500	14.500	10.522	20,280
2024-10-14	14.600	15.000	14.560	15.000	10.885	5,040
2024-10-11	14.900	14.900	14.560	14.560	10.566	12,360
2024-10-10	15.100	15.100	14.800	14.900	10.813	1,320
2024-10-09	15.200	15.200	14.500	15.100	10.958	18,840
2024-10-08	14.620	15.400	14.620	15.200	11.030	14,400
2024-10-07	13.940	14.500	13.940	14.500	10.522	64,560
2024-10-04	13.780	14.000	13.780	13.960	10.131	81,000
2024-10-03	13.680	13.680	13.640	13.640	9.898	3,000
2024-10-02	13.500	13.500	13.220	13.300	9.652	20,520
2024-10-01	13.260	13.760	13.260	13.700	9.942	2,760
2024-09-30	13.260	13.760	13.260	13.260	9.623	89,640
2024-09-27	13.260	13.260	13.260	13.260	9.623	13,560
2024-09-26	13.200	13.260	13.200	13.260	9.623	7,920
2024-09-25	13.260	13.260	13.260	13.260	9.623	6,960
2024-09-24	13.260	13.260	13.200	13.260	9.623	30,360
2024-09-23	13.260	13.260	13.200	13.260	9.623	37,680
2024-09-20	13.260	13.260	13.260	13.260	9.623	212,280
2024-09-19	13.600	13.600	13.260	13.260	9.623	10,320
2024-09-18	13.800	13.800	13.600	13.600	9.869	11,040
2024-09-17	13.600	13.600	13.600	13.600	9.869	3,120
2024-09-16	13.800	13.900	13.800	13.900	10.087	3,480
2024-09-13	13.700	13.900	13.700	13.800	10.014	6,720
2024-09-12	13.600	13.600	13.600	13.600	9.869	3,960
2024-09-11	13.600	13.800	13.300	13.800	10.014	10,920
2024-09-10	13.740	13.800	13.740	13.800	10.014	6,000
2024-09-09	13.600	13.700	13.600	13.700	9.942	1,680
2024-09-06	13.680	13.700	13.600	13.600	9.869	16,920
2024-09-05	13.700	13.700	13.700	13.700	9.942	120
2024-09-04	13.200	13.700	13.200	13.700	9.942	12,240
2024-09-03	13.400	13.680	13.400	13.400	9.724	12,360
2024-09-02	13.860	13.860	13.200	13.200	9.579	5,640
2024-08-30	13.880	13.880	13.500	13.500	9.797	13,920
2024-08-29	13.500	13.900	13.500	13.700	9.942	28,920
2024-08-28	13.500	13.520	13.500	13.500	9.797	19,080
2024-08-27	13.400	13.480	13.000	13.480	9.782	18,000
2024-08-22	12.840	13.400	12.840	13.400	9.724	128,760
2024-08-21	13.260	13.260	12.840	12.840	9.318	6,120
2024-08-20	12.900	13.200	12.520	13.200	9.579	6,360
2024-08-19	13.000	13.020	12.900	12.900	9.361	15,600
2024-08-16	13.200	13.200	13.180	13.200	9.579	6,480
2024-08-15	13.120	13.140	13.000	13.100	9.506	21,480
2024-08-14	13.700	13.700	13.140	13.140	9.536	4,680
2024-08-12	13.700	13.700	13.700	13.700	9.942	7,440
2024-08-09	13.140	13.140	13.120	13.120	9.521	480
2024-08-08	13.400	13.780	13.000	13.120	9.521	20,040
2024-08-07	13.000	13.480	13.000	13.400	9.724	5,880
2024-08-06	13.400	13.400	12.800	13.000	9.434	10,440
2024-08-05	13.400	13.400	13.400	13.400	9.724	120
2024-08-02	13.400	13.400	13.400	13.400	9.724	1,800
2024-08-01	13.040	13.400	13.040	13.400	9.724	16,200
2024-07-31	13.400	13.400	13.400	13.400	9.724	7,680
2024-07-30	13.400	13.400	13.400	13.400	9.724	7,920
2024-07-29	13.000	13.000	13.000	13.000	9.434	5,640
2024-07-26	13.380	13.380	13.000	13.000	9.434	21,120

← NewerPage 9 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.