CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 115 |
| 2025-02-06 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5 |
| 2025-02-05 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 60 |
| 2025-02-04 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 55 |
| 2025-02-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 75 |
| 2025-01-31 | 1,038.00 | 1,038.00 | 1,013.00 | 1,013.00 | 1,013.00 | 330 |
| 2025-01-30 | 1,043.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,038.00 | 355 |
| 2025-01-28 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 280 |
| 2025-01-27 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 20 |
| 2025-01-24 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 75 |
| 2025-01-23 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 215 |
| 2025-01-22 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 10 |
| 2025-01-20 | 1,045.00 | 1,068.00 | 1,045.00 | 1,068.00 | 1,068.00 | 95 |
| 2025-01-16 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 85 |
| 2025-01-14 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 55 |
| 2025-01-08 | 1,040.00 | 1,069.00 | 1,040.00 | 1,069.00 | 1,069.00 | 110 |
| 2025-01-07 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 2025-01-02 | 1,081.00 | 1,081.00 | 1,008.00 | 1,070.00 | 1,070.00 | 985 |
| 2024-12-26 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 30 |
| 2024-12-23 | 1,069.00 | 1,069.00 | 1,067.00 | 1,067.00 | 1,067.00 | 830 |
| 2024-12-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 80 |
| 2024-12-19 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 100 |
| 2024-12-18 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 70 |
| 2024-12-17 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 130 |
| 2024-12-16 | 1,070.00 | 1,070.00 | 1,051.00 | 1,051.00 | 1,051.00 | 245 |
| 2024-12-12 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2024-12-10 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 50 |
| 2024-12-09 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5 |
| 2024-12-04 | 1,041.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,555 |
| 2024-12-03 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 70 |
| 2024-11-28 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 50 |
| 2024-11-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2024-11-25 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2024-11-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2024-11-15 | 1,041.00 | 1,061.00 | 1,041.00 | 1,061.00 | 1,061.00 | 75 |
| 2024-11-14 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 345 |
| 2024-11-13 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3,640 |
| 2024-11-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 35 |
| 2024-11-11 | 1,063.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 285 |
| 2024-11-08 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 10 |
| 2024-11-06 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 90 |
| 2024-11-05 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 50 |
| 2024-11-04 | 1,058.00 | 1,063.00 | 1,058.00 | 1,063.00 | 1,063.00 | 300 |
| 2024-10-29 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2024-10-24 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 100 |
| 2024-10-23 | 1,041.00 | 1,063.00 | 1,041.00 | 1,063.00 | 1,063.00 | 110 |
| 2024-10-22 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,040.00 | 60 |
| 2024-10-21 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 10 |
| 2024-10-18 | 1,051.00 | 1,051.00 | 1,041.00 | 1,051.00 | 1,051.00 | 95 |
| 2024-10-17 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 10 |
| 2024-10-16 | 1,052.00 | 1,052.00 | 1,041.00 | 1,041.00 | 1,041.00 | 60 |
| 2024-10-15 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | 20 |
| 2024-10-14 | 1,054.00 | 1,054.00 | 1,052.00 | 1,052.00 | 1,052.00 | 135 |
| 2024-10-10 | 1,040.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 110 |
| 2024-10-07 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 1,040.00 | 310 |
| 2024-10-04 | 1,078.00 | 1,078.00 | 1,039.00 | 1,039.00 | 1,039.00 | 30 |
| 2024-10-03 | 1,039.00 | 1,078.00 | 1,039.00 | 1,078.00 | 1,078.00 | 15 |
| 2024-10-02 | 1,037.00 | 1,037.00 | 1,036.00 | 1,037.00 | 1,037.00 | 60 |
| 2024-10-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 65 |
| 2024-09-30 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 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.