CLIA1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 1,480 |
| 2026-10-14 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 2,220 |
| 2026-10-13 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,000 |
| 2026-10-08 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 10 |
| 2026-10-06 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 10 |
| 2026-10-05 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 370 |
| 2026-10-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 240 |
| 2026-09-29 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10 |
| 2026-09-28 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10 |
| 2026-09-24 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10 |
| 2026-09-23 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10 |
| 2026-09-21 | 989.00 | 990.00 | 989.00 | 990.00 | 990.00 | 80 |
| 2026-09-18 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 190 |
| 2026-09-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10 |
| 2026-09-16 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20 |
| 2026-09-15 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 160 |
| 2026-09-09 | 985.00 | 987.00 | 985.00 | 987.00 | 987.00 | 60 |
| 2026-09-08 | 977.00 | 985.00 | 977.00 | 985.00 | 985.00 | 150 |
| 2026-09-07 | 970.00 | 977.00 | 970.00 | 977.00 | 977.00 | 190 |
| 2026-09-04 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | 2,050 |
| 2026-09-03 | 979.50 | 980.00 | 979.50 | 980.00 | 980.00 | 200 |
| 2026-09-02 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 10 |
| 2026-08-28 | 974.50 | 974.50 | 974.50 | 974.50 | 974.50 | 20 |
| 2026-08-27 | 950.00 | 975.50 | 950.00 | 975.50 | 975.50 | 110 |
| 2026-08-26 | 988.00 | 988.00 | 910.00 | 910.00 | 910.00 | 5,060 |
| 2026-08-25 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 |
| 2026-08-24 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 250 |
| 2026-08-19 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20 |
| 2026-08-14 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 5 |
| 2026-08-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2026-08-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5 |
| 2026-08-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-08-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-30 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2026-07-29 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 15 |
| 2026-07-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 305 |
| 2026-07-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-07-17 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | 305 |
| 2026-07-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 5 |
| 2026-07-15 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10 |
| 2026-07-13 | 1,000.00 | 1,039.00 | 1,000.00 | 1,039.00 | 1,039.00 | 15 |
| 2026-07-08 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 2,050 |
| 2026-07-06 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 5 |
| 2026-07-03 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | 45 |
| 2026-07-01 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 5 |
| 2026-06-29 | 1,029.00 | 1,040.00 | 1,029.00 | 1,040.00 | 1,040.00 | 215 |
| 2026-06-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-06-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-06-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-06-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-06-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-06-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
Page 1 of 6 · 307 trading daysOlder →
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.