CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,066.00 | 110 |
| 2026-02-02 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 45 |
| 2026-01-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 50 |
| 2026-01-29 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 60 |
| 2026-01-28 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,070.00 | 95 |
| 2026-01-27 | 1,065.00 | 1,069.00 | 1,065.00 | 1,069.00 | 1,069.00 | 95 |
| 2026-01-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 50 |
| 2026-01-23 | 1,065.00 | 1,065.00 | 1,033.00 | 1,060.00 | 1,060.00 | 130 |
| 2026-01-22 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 75 |
| 2026-01-21 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 55 |
| 2026-01-20 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 170 |
| 2026-01-19 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 50 |
| 2026-01-16 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 50 |
| 2026-01-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 60 |
| 2026-01-14 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 50 |
| 2026-01-13 | 1,068.00 | 1,068.00 | 1,025.00 | 1,025.00 | 1,025.00 | 305 |
| 2026-01-12 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 1,060.00 | 120 |
| 2026-01-09 | 1,067.00 | 1,067.00 | 1,020.00 | 1,020.00 | 1,020.00 | 605 |
| 2026-01-08 | 1,070.00 | 1,072.00 | 1,020.00 | 1,023.00 | 1,023.00 | 640 |
| 2026-01-07 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 105 |
| 2026-01-06 | 1,068.00 | 1,072.00 | 1,068.00 | 1,072.00 | 1,072.00 | 195 |
| 2026-01-05 | 1,067.00 | 1,068.00 | 1,067.00 | 1,068.00 | 1,068.00 | 285 |
| 2026-01-02 | 1,050.00 | 1,073.00 | 1,015.00 | 1,017.00 | 1,017.00 | 275 |
| 2025-12-29 | 1,069.00 | 1,073.00 | 1,069.00 | 1,073.00 | 1,073.00 | 230 |
| 2025-12-26 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 275 |
| 2025-12-23 | 1,079.00 | 1,079.00 | 1,045.00 | 1,045.00 | 1,045.00 | 355 |
| 2025-12-22 | 1,070.00 | 1,079.00 | 1,070.00 | 1,070.00 | 1,070.00 | 250 |
| 2025-12-19 | 1,070.00 | 1,079.00 | 1,070.00 | 1,070.00 | 1,070.00 | 270 |
| 2025-12-18 | 1,068.00 | 1,070.00 | 1,068.00 | 1,070.00 | 1,070.00 | 300 |
| 2025-12-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2025-12-15 | 1,015.00 | 1,044.00 | 1,010.00 | 1,044.00 | 1,044.00 | 1,130 |
| 2025-12-11 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 3,120 |
| 2025-12-10 | 1,025.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,039.00 | 905 |
| 2025-12-09 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20 |
| 2025-12-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 70 |
| 2025-12-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 170 |
| 2025-12-03 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,555 |
| 2025-12-02 | 1,044.00 | 1,044.00 | 1,010.00 | 1,010.00 | 1,010.00 | 335 |
| 2025-12-01 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 35 |
| 2025-11-26 | 1,044.00 | 1,044.00 | 1,029.00 | 1,029.00 | 1,029.00 | 110 |
| 2025-11-25 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 65 |
| 2025-11-24 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 5 |
| 2025-11-21 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 10 |
| 2025-11-19 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 1,029.00 | 25 |
| 2025-11-18 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 55 |
| 2025-11-17 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 10 |
| 2025-11-14 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 10 |
| 2025-11-13 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 10 |
| 2025-11-12 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 65 |
| 2025-11-11 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 50 |
| 2025-11-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 40 |
| 2025-11-07 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 60 |
| 2025-11-05 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | 65 |
| 2025-11-03 | 1,015.00 | 1,015.00 | 1,002.00 | 1,015.00 | 1,015.00 | 840 |
| 2025-10-30 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10 |
| 2025-10-29 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 100 |
| 2025-10-28 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 10 |
| 2025-10-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15 |
| 2025-10-24 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2025-10-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 150 |
← NewerPage 3 of 3 · 180 trading days
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.