CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1,025.00 | 1,026.00 | 1,025.00 | 1,026.00 | 1,026.00 | 30 |
| 2026-06-18 | 1,025.00 | 1,027.00 | 1,025.00 | 1,027.00 | 1,027.00 | 85 |
| 2026-06-17 | 1,028.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | 40 |
| 2026-06-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10 |
| 2026-06-11 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 50 |
| 2026-06-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 50 |
| 2026-06-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 195 |
| 2026-06-04 | 1,041.00 | 1,042.00 | 1,041.00 | 1,042.00 | 1,042.00 | 115 |
| 2026-06-03 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 5 |
| 2026-06-02 | 1,032.00 | 1,035.00 | 1,032.00 | 1,035.00 | 1,035.00 | 140 |
| 2026-06-01 | 1,046.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | 95 |
| 2026-05-29 | 1,030.00 | 1,030.00 | 1,012.00 | 1,012.00 | 1,012.00 | 185 |
| 2026-05-28 | 1,001.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,030.00 | 115 |
| 2026-05-26 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,170 |
| 2026-05-25 | 1,049.00 | 1,049.00 | 950.00 | 993.00 | 993.00 | 9,765 |
| 2026-05-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 95 |
| 2026-05-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10 |
| 2026-05-19 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 185 |
| 2026-05-18 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 95 |
| 2026-05-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 50 |
| 2026-05-13 | 1,045.00 | 1,045.00 | 1,037.00 | 1,045.00 | 1,045.00 | 105 |
| 2026-05-12 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2026-05-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 50 |
| 2026-05-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5 |
| 2026-05-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 110 |
| 2026-05-05 | 1,058.00 | 1,060.00 | 1,031.00 | 1,031.00 | 1,031.00 | 190 |
| 2026-05-04 | 1,058.00 | 1,058.00 | 1,055.00 | 1,055.00 | 1,055.00 | 75 |
| 2026-04-30 | 1,057.00 | 1,058.00 | 1,057.00 | 1,058.00 | 1,058.00 | 50 |
| 2026-04-29 | 1,057.00 | 1,058.00 | 1,026.00 | 1,026.00 | 1,026.00 | 185 |
| 2026-04-27 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 105 |
| 2026-04-23 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 45 |
| 2026-04-22 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 50 |
| 2026-04-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 185 |
| 2026-04-20 | 1,055.00 | 1,062.00 | 1,055.00 | 1,060.00 | 1,060.00 | 1,705 |
| 2026-04-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 45 |
| 2026-04-14 | 1,015.00 | 1,062.00 | 1,015.00 | 1,055.00 | 1,055.00 | 70 |
| 2026-04-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5 |
| 2026-04-08 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 40 |
| 2026-04-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10 |
| 2026-03-31 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 65 |
| 2026-03-26 | 1,020.00 | 1,067.00 | 1,020.00 | 1,067.00 | 1,067.00 | 170 |
| 2026-03-25 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 5 |
| 2026-03-23 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 55 |
| 2026-03-18 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 5 |
| 2026-03-16 | 1,040.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,070.00 | 2,615 |
| 2026-03-11 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,225 |
| 2026-03-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 55 |
| 2026-03-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 905 |
| 2026-03-06 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2026-03-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5 |
| 2026-03-04 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,530 |
| 2026-03-03 | 1,041.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,060.00 | 25 |
| 2026-03-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,285 |
| 2026-02-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 50 |
| 2026-02-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 80 |
| 2026-02-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 20 |
| 2026-02-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,025 |
| 2026-02-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 15 |
| 2026-02-09 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | 25 |
| 2026-02-06 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.