CLIA2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 999.00 | 999.00 | 989.50 | 989.50 | 989.50 | 280 |
| 2026-10-15 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | 1,860 |
| 2026-10-14 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 200 |
| 2026-10-13 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 260 |
| 2026-10-12 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 5 |
| 2026-10-09 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 5 |
| 2026-10-08 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 5 |
| 2026-10-06 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 65 |
| 2026-10-02 | 1,010.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 10 |
| 2026-10-01 | 950.00 | 1,015.00 | 950.00 | 1,015.00 | 1,015.00 | 60 |
| 2026-09-29 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2026-09-28 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 190 |
| 2026-09-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 10 |
| 2026-09-21 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 730 |
| 2026-09-18 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 700 |
| 2026-09-17 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 730 |
| 2026-09-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 830 |
| 2026-09-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5 |
| 2026-09-14 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 290 |
| 2026-09-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15 |
| 2026-09-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 65 |
| 2026-09-09 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 35 |
| 2026-09-08 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 110 |
| 2026-09-07 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 45 |
| 2026-08-28 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 390 |
| 2026-08-27 | 995.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 605 |
| 2026-08-26 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1,005 |
| 2026-08-25 | 1,008.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,405 |
| 2026-08-24 | 1,008.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 215 |
| 2026-08-20 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 235 |
| 2026-08-19 | 1,010.00 | 1,010.00 | 1,007.00 | 1,008.00 | 1,008.00 | 1,840 |
| 2026-08-18 | 1,015.00 | 1,015.00 | 1,011.00 | 1,012.00 | 1,012.00 | 575 |
| 2026-08-14 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 320 |
| 2026-08-11 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 30 |
| 2026-08-10 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 50 |
| 2026-08-06 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 20 |
| 2026-08-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10 |
| 2026-07-31 | 1,026.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,050.00 | 400 |
| 2026-07-30 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 20 |
| 2026-07-29 | 1,028.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | 15 |
| 2026-07-28 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 5 |
| 2026-07-27 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 100 |
| 2026-07-23 | 1,018.00 | 1,018.00 | 1,005.00 | 1,005.00 | 1,005.00 | 50 |
| 2026-07-22 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 10 |
| 2026-07-20 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 5 |
| 2026-07-17 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 10 |
| 2026-07-16 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 5 |
| 2026-07-15 | 1,012.00 | 1,023.00 | 1,005.00 | 1,023.00 | 1,023.00 | 225 |
| 2026-07-14 | 1,024.00 | 1,029.00 | 1,024.00 | 1,029.00 | 1,029.00 | 295 |
| 2026-07-13 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 815 |
| 2026-07-10 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 80 |
| 2026-07-08 | 1,015.00 | 1,015.00 | 1,012.00 | 1,012.00 | 1,012.00 | 60 |
| 2026-07-07 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 90 |
| 2026-07-06 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 5 |
| 2026-07-03 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 5 |
| 2026-07-01 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 30 |
| 2026-06-29 | 1,039.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | 765 |
| 2026-06-25 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,515 |
| 2026-06-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 65 |
| 2026-06-23 | 1,026.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,010.00 | 160 |
Page 1 of 2 · 94 trading daysOlder →
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.