Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.660	13.660	12.820	13.300	13.300	4,200
2026-10-15	13.960	13.980	13.000	13.700	13.700	13,800
2026-10-14	13.600	14.000	13.500	13.500	13.500	31,300
2026-10-13	14.340	14.340	13.580	13.580	13.580	14,700
2026-10-12	14.320	14.380	13.600	14.340	14.340	8,600
2026-10-09	14.240	14.240	13.540	13.580	13.580	8,200
2026-10-08	13.900	14.380	13.600	14.240	14.240	4,400
2026-10-07	14.060	14.480	14.000	14.100	14.100	37,900
2026-10-06	14.460	14.460	14.000	14.100	14.100	57,600
2026-10-05	14.900	14.940	14.500	14.500	14.500	31,600
2026-10-02	14.900	14.900	14.900	14.900	14.900	1,100
2026-10-01	14.940	14.940	14.940	14.940	14.940	200
2026-09-30	15.000	15.000	14.520	14.600	14.600	5,000
2026-09-29	14.700	14.960	14.540	14.940	14.940	5,000
2026-09-28	15.080	15.080	14.700	14.700	14.700	500
2026-09-25	14.560	14.560	14.560	14.560	14.560	100
2026-09-24	15.000	15.060	14.520	14.560	14.560	5,700
2026-09-23	15.100	15.100	14.560	15.100	15.100	1,500
2026-09-22	14.980	15.000	14.580	15.000	15.000	3,500
2026-09-21	15.000	15.000	14.500	14.980	14.980	9,000
2026-09-17	15.000	15.000	15.000	15.000	15.000	1,000
2026-09-16	15.140	15.140	15.140	15.140	15.140	1,000
2026-09-15	14.900	15.140	14.900	15.140	15.140	1,200
2026-09-14	15.000	15.000	15.000	15.000	15.000	1,100
2026-09-11	15.160	15.160	15.100	15.100	15.100	388,200
2026-09-10	15.160	15.160	15.160	15.160	15.160	2,200
2026-09-09	15.160	15.160	15.160	15.160	15.160	800
2026-09-08	14.920	15.160	14.920	15.100	15.100	10,300
2026-09-07	15.220	15.220	14.900	15.220	15.220	1,000
2026-09-04	14.700	15.220	14.700	15.220	15.220	2,900
2026-09-03	15.000	15.000	14.800	14.800	14.800	6,300
2026-09-02	15.000	15.000	15.000	15.000	15.000	600
2026-09-01	15.220	15.220	14.800	14.800	14.800	700
2026-08-28	15.000	15.000	14.520	14.700	14.700	17,300
2026-08-27	14.940	15.260	14.840	15.260	15.260	6,500
2026-08-26	14.960	14.980	14.940	14.940	14.940	7,000
2026-08-25	15.000	15.300	14.900	14.920	14.920	22,900
2026-08-24	15.000	15.300	15.000	15.300	15.300	5,600
2026-08-20	14.900	15.340	14.840	14.840	14.840	23,400
2026-08-19	14.520	14.520	14.520	14.520	14.520	500
2026-08-18	14.680	14.700	14.520	14.700	14.700	7,000
2026-08-17	14.800	14.900	14.520	14.680	14.680	7,100
2026-08-14	14.700	14.740	14.700	14.740	14.740	500
2026-08-13	15.000	15.000	14.800	14.800	14.800	500
2026-08-12	15.000	15.000	15.000	15.000	15.000	100
2026-08-11	14.740	14.740	14.500	14.740	14.740	2,700
2026-08-10	14.800	14.800	14.740	14.740	14.740	300
2026-08-07	15.060	15.080	14.800	14.800	14.800	8,600
2026-08-06	14.800	14.900	14.800	14.900	14.900	10,100
2026-08-05	14.820	14.880	14.800	14.800	14.800	8,600
2026-08-04	14.840	14.840	14.840	14.840	14.840	1,200
2026-08-03	15.080	15.080	14.820	14.840	14.840	7,300
2026-07-31	15.100	15.100	15.000	15.080	15.080	2,700
2026-07-30	15.180	15.180	15.100	15.100	15.100	900
2026-07-29	14.800	15.180	14.800	15.180	15.180	2,100
2026-07-28	15.320	15.320	15.180	15.180	15.180	1,800
2026-07-27	14.800	15.000	14.800	15.000	15.000	7,000
2026-07-24	14.500	14.800	14.500	14.800	14.800	3,200
2026-07-23	14.700	14.700	14.500	14.500	14.500	6,500
2026-07-22	14.700	14.700	14.480	14.700	14.700	4,700

Page 1 of 3 · 124 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.