CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 245 |
| 2025-10-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 5 |
| 2025-10-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 500 |
| 2025-10-14 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,595 |
| 2025-10-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2025-10-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 35 |
| 2025-10-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 65 |
| 2025-10-02 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 5 |
| 2025-10-01 | 1,041.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,042.00 | 235 |
| 2025-09-30 | 1,058.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1,056.00 | 260 |
| 2025-09-29 | 1,055.00 | 1,058.00 | 1,055.00 | 1,058.00 | 1,058.00 | 60 |
| 2025-09-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 15 |
| 2025-09-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5 |
| 2025-09-23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 50 |
| 2025-09-22 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 15 |
| 2025-09-19 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 10 |
| 2025-09-18 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 10 |
| 2025-09-16 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 15 |
| 2025-09-12 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 5 |
| 2025-09-10 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 10 |
| 2025-09-09 | 1,047.00 | 1,047.00 | 1,040.00 | 1,040.00 | 1,040.00 | 85 |
| 2025-09-08 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 5 |
| 2025-09-04 | 1,040.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,047.00 | 65 |
| 2025-09-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,100 |
| 2025-09-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 70 |
| 2025-08-29 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 565 |
| 2025-08-27 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 20 |
| 2025-08-26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 20 |
| 2025-08-20 | 1,037.00 | 1,037.00 | 1,002.00 | 1,035.00 | 1,035.00 | 1,185 |
| 2025-08-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 25 |
| 2025-08-18 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 60 |
| 2025-08-15 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 260 |
| 2025-08-13 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 5 |
| 2025-08-12 | 1,022.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | 990 |
| 2025-08-11 | 1,032.00 | 1,032.00 | 1,028.00 | 1,028.00 | 1,028.00 | 355 |
| 2025-08-08 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 1,034.00 | 30 |
| 2025-08-07 | 1,005.00 | 1,060.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1,330 |
| 2025-08-06 | 1,032.00 | 1,062.00 | 1,000.00 | 1,062.00 | 1,062.00 | 3,420 |
| 2025-08-05 | 1,050.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,063.00 | 40 |
| 2025-07-25 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 5 |
| 2025-07-24 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 5 |
| 2025-07-23 | 1,035.00 | 1,064.00 | 1,035.00 | 1,064.00 | 1,064.00 | 10 |
| 2025-07-21 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,061.00 | 10 |
| 2025-07-18 | 1,035.00 | 1,063.00 | 1,035.00 | 1,063.00 | 1,063.00 | 10 |
| 2025-07-16 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 30 |
| 2025-07-14 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5 |
| 2025-07-11 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5 |
| 2025-07-07 | 1,067.00 | 1,067.00 | 1,031.00 | 1,067.00 | 1,067.00 | 65 |
| 2025-07-04 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 205 |
| 2025-07-03 | 1,071.00 | 1,071.00 | 1,030.00 | 1,070.00 | 1,070.00 | 110 |
| 2025-06-30 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 70 |
| 2025-06-27 | 1,075.00 | 1,075.00 | 1,073.00 | 1,073.00 | 1,073.00 | 35 |
| 2025-06-26 | 1,079.00 | 1,079.00 | 1,075.00 | 1,075.00 | 1,075.00 | 10 |
| 2025-06-25 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 5 |
| 2025-06-24 | 1,079.00 | 1,079.00 | 1,077.00 | 1,077.00 | 1,077.00 | 60 |
| 2025-06-23 | 1,061.00 | 1,061.00 | 1,025.00 | 1,025.00 | 1,025.00 | 140 |
| 2025-06-17 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 15 |
| 2025-06-16 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 145 |
| 2025-06-13 | 1,079.00 | 1,079.00 | 1,042.00 | 1,079.00 | 1,079.00 | 30 |
| 2025-06-09 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 1,079.00 | 200 |
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.