CLIA1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 50 |
| 2025-07-30 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 190 |
| 2025-07-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-07-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2025-07-14 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 210 |
| 2025-07-07 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 120 |
| 2025-07-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2025-06-27 | 1,049.00 | 1,049.00 | 1,000.00 | 1,048.00 | 1,048.00 | 20,020 |
| 2025-06-26 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 15 |
| 2025-06-25 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 5 |
| 2025-06-24 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | 30 |
| 2025-06-20 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-19 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-18 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-17 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-16 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-13 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-11 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-10 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-09 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-05 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-04 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0 |
| 2025-06-03 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 50 |
| 2025-05-30 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-20 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 70 |
| 2025-05-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 120 |
| 2025-05-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-13 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-09 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 120 |
| 2025-05-06 | 1,004.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | 60 |
| 2025-05-05 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 50 |
| 2025-04-25 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-24 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-23 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-22 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-21 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-16 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-15 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-14 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-11 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 135 |
| 2025-04-10 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-08 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-07 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0 |
| 2025-04-04 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 135 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 18.9620 PHP |
| 2024-10-01 | 18.9620 PHP |
| 2024-07-01 | 18.9620 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.