CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 1,069.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,080.00 | 435 |
| 2025-06-02 | 1,040.00 | 1,065.00 | 1,040.00 | 1,065.00 | 1,065.00 | 30 |
| 2025-05-29 | 1,045.00 | 1,066.00 | 1,045.00 | 1,066.00 | 1,066.00 | 10 |
| 2025-05-28 | 1,065.00 | 1,066.00 | 1,065.00 | 1,066.00 | 1,066.00 | 100 |
| 2025-05-27 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 50 |
| 2025-05-26 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.00 | 1,059.00 | 155 |
| 2025-05-21 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 1,040.00 | 70 |
| 2025-05-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 60 |
| 2025-05-19 | 1,058.00 | 1,058.00 | 1,041.00 | 1,041.00 | 1,041.00 | 55 |
| 2025-05-16 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 10 |
| 2025-05-15 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 5 |
| 2025-05-13 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 5 |
| 2025-05-07 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 65 |
| 2025-05-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50 |
| 2025-05-05 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,025 |
| 2025-05-02 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 50 |
| 2025-04-29 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5 |
| 2025-04-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 2025-04-24 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 1,040.00 | 300 |
| 2025-04-23 | 1,030.00 | 1,058.00 | 1,030.00 | 1,058.00 | 1,058.00 | 5,050 |
| 2025-04-22 | 1,064.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | 230 |
| 2025-04-16 | 1,060.00 | 1,068.00 | 1,060.00 | 1,068.00 | 1,068.00 | 20 |
| 2025-04-15 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 5 |
| 2025-04-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 200 |
| 2025-04-10 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 40 |
| 2025-04-07 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 15 |
| 2025-04-04 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 175 |
| 2025-04-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 110 |
| 2025-04-02 | 1,000.00 | 1,016.00 | 1,000.00 | 1,016.00 | 1,016.00 | 830 |
| 2025-03-28 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 1,040.00 | 220 |
| 2025-03-27 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 5 |
| 2025-03-25 | 1,036.00 | 1,045.00 | 1,036.00 | 1,045.00 | 1,045.00 | 515 |
| 2025-03-24 | 1,045.00 | 1,045.00 | 1,036.00 | 1,036.00 | 1,036.00 | 585 |
| 2025-03-21 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 9,290 |
| 2025-03-20 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2025-03-19 | 1,044.00 | 1,045.00 | 1,044.00 | 1,045.00 | 1,045.00 | 100 |
| 2025-03-18 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 480 |
| 2025-03-17 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 15 |
| 2025-03-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| 2025-03-12 | 1,044.00 | 1,044.00 | 1,040.00 | 1,040.00 | 1,040.00 | 250 |
| 2025-03-11 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 150 |
| 2025-03-10 | 1,043.00 | 1,044.00 | 1,043.00 | 1,044.00 | 1,044.00 | 255 |
| 2025-03-07 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 15 |
| 2025-03-06 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 20 |
| 2025-03-05 | 1,043.00 | 1,044.00 | 1,043.00 | 1,044.00 | 1,044.00 | 170 |
| 2025-03-04 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 10 |
| 2025-03-03 | 1,044.00 | 1,044.00 | 1,038.00 | 1,038.00 | 1,038.00 | 15 |
| 2025-02-28 | 1,044.00 | 1,044.00 | 1,034.00 | 1,034.00 | 1,034.00 | 270 |
| 2025-02-27 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 15 |
| 2025-02-26 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 5 |
| 2025-02-25 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 60 |
| 2025-02-24 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 375 |
| 2025-02-21 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 425 |
| 2025-02-20 | 1,041.00 | 1,041.00 | 1,036.00 | 1,040.00 | 1,040.00 | 755 |
| 2025-02-19 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 230 |
| 2025-02-17 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5 |
| 2025-02-14 | 1,042.00 | 1,045.00 | 1,042.00 | 1,045.00 | 1,045.00 | 55 |
| 2025-02-13 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 20 |
| 2025-02-11 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 45 |
| 2025-02-07 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 115 |
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.