CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 1,041.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 245 |
| 2024-09-26 | 1,046.00 | 1,060.00 | 1,041.00 | 1,041.00 | 1,041.00 | 130 |
| 2024-09-25 | 1,044.00 | 1,060.00 | 1,044.00 | 1,060.00 | 1,060.00 | 95 |
| 2024-09-24 | 1,050.00 | 1,050.00 | 1,042.00 | 1,042.00 | 1,042.00 | 170 |
| 2024-09-23 | 1,058.00 | 1,058.00 | 1,041.00 | 1,041.00 | 1,041.00 | 20 |
| 2024-09-20 | 1,036.00 | 1,040.00 | 1,036.00 | 1,040.00 | 1,040.00 | 60 |
| 2024-09-19 | 1,031.00 | 1,058.00 | 1,031.00 | 1,058.00 | 1,058.00 | 30 |
| 2024-09-18 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 185 |
| 2024-09-17 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1,245 |
| 2024-09-16 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 75 |
| 2024-09-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 500 |
| 2024-09-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 500 |
| 2024-09-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 475 |
| 2024-09-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5 |
| 2024-09-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 650 |
| 2024-09-05 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 620 |
| 2024-09-04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 45 |
| 2024-09-03 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 20 |
| 2024-09-02 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 320 |
| 2024-08-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 110 |
| 2024-08-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 115 |
| 2024-08-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10 |
| 2024-08-19 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 5 |
| 2024-08-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 175 |
| 2024-08-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 130 |
| 2024-08-14 | 1,039.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | 510 |
| 2024-08-13 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 100 |
| 2024-08-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 2024-08-09 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 150 |
| 2024-08-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 260 |
| 2024-08-07 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 20 |
| 2024-08-06 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 785 |
| 2024-08-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 2024-08-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 250 |
| 2024-07-31 | 1,040.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,049.00 | 260 |
| 2024-07-30 | 1,049.00 | 1,049.00 | 1,042.00 | 1,042.00 | 1,042.00 | 65 |
| 2024-07-29 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 35 |
| 2024-07-26 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| 2024-07-25 | 1,041.00 | 1,041.00 | 1,040.00 | 1,040.00 | 1,040.00 | 200 |
| 2024-07-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 105 |
| 2024-07-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 110 |
| 2024-07-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 705 |
| 2024-07-16 | 1,040.00 | 1,051.00 | 1,040.00 | 1,050.00 | 1,050.00 | 480 |
| 2024-07-15 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 1,035.00 | 945 |
| 2024-07-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10 |
| 2024-07-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 2024-07-10 | 1,048.00 | 1,049.00 | 1,048.00 | 1,049.00 | 1,049.00 | 1,280 |
| 2024-07-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2024-07-05 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 125 |
| 2024-07-04 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 400 |
| 2024-07-02 | 1,025.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 155 |
| 2024-07-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 40 |
| 2024-06-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 15 |
| 2024-06-27 | 1,017.00 | 1,034.00 | 1,017.00 | 1,034.00 | 1,034.00 | 190 |
| 2024-06-26 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 5 |
| 2024-06-25 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 15 |
| 2024-06-21 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,045 |
| 2024-06-19 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,000 |
| 2024-06-18 | 1,021.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | 1,180 |
| 2024-06-14 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 810 |
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.