CLIA1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-31 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-28 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-26 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-25 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-24 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-21 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-20 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-19 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-18 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-17 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-14 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-03-13 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 50 |
| 2025-03-11 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,000 |
| 2025-03-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-03-06 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-03-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-03-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-03-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-02-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 200 |
| 2025-01-31 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 100 |
| 2025-01-10 | 1,002.00 | 1,002.00 | 1,001.00 | 1,002.00 | 1,002.00 | 1,135 |
| 2025-01-09 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 200 |
| 2024-12-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 981.04 | 200 |
| 2024-12-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 981.04 | 200 |
| 2024-12-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 981.04 | 10 |
| 2024-12-18 | 980.00 | 981.00 | 950.00 | 980.00 | 961.42 | 6,060 |
| 2024-12-17 | 980.00 | 985.00 | 980.00 | 980.00 | 961.42 | 1,000 |
| 2024-12-13 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,000.66 | 5 |
| 2024-12-03 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,000.66 | 5,000 |
| 2024-11-28 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,001.64 | 50 |
| 2024-11-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,010.47 | 280 |
| 2024-11-18 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,001.64 | 80 |
| 2024-11-07 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,000.66 | 700 |
| 2024-10-22 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,000.66 | 150 |
| 2024-10-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,000.66 | 1,000 |
| 2024-10-14 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,000.66 | 100 |
| 2024-09-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 20 |
| 2024-09-23 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 2,800 |
| 2024-09-20 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 991.68 | 190 |
| 2024-09-18 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 991.68 | 10 |
| 2024-09-17 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 991.68 | 400 |
| 2024-09-10 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 210 |
| 2024-08-30 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 50 |
| 2024-08-29 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 30 |
| 2024-08-28 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 110 |
| 2024-08-27 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 50 |
| 2024-08-22 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 40 |
| 2024-08-21 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 10 |
| 2024-08-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 10 |
| 2024-08-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 10 |
| 2024-08-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 10 |
| 2024-08-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 982.06 | 10 |
| 2024-08-13 | 1,020.00 | 1,020.00 | 1,012.00 | 1,012.00 | 974.35 | 20 |
| 2024-08-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 962.80 | 250 |
| 2024-07-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 962.80 | 50 |
| 2024-07-19 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 972.43 | 250 |
| 2024-06-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 954.17 | 50 |
| 2024-06-21 | 1,250.00 | 1,250.00 | 1,010.00 | 1,010.00 | 954.17 | 710 |
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.