CPGPB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	101.90	102.00	101.90	102.00	102.00	20
2025-10-21	102.00	102.00	102.00	102.00	102.00	510
2025-10-15	102.00	102.00	100.00	100.00	100.00	2,700
2025-10-13	101.00	101.00	101.00	101.00	101.00	6,670
2025-10-10	102.00	102.00	102.00	102.00	102.00	1,500
2025-10-08	102.40	102.40	102.40	102.40	102.40	10
2025-10-07	101.00	101.00	100.00	100.00	100.00	400
2025-10-06	101.00	101.00	101.00	101.00	101.00	980
2025-10-03	101.00	101.00	101.00	101.00	101.00	10
2025-10-02	101.00	101.00	101.00	101.00	101.00	10
2025-09-30	100.00	100.00	100.00	100.00	100.00	4,000
2025-09-26	99.550	100.00	99.550	100.00	100.00	1,410
2025-09-16	99.200	99.200	99.200	99.200	99.200	500
2025-09-15	99.200	99.200	99.200	99.200	99.200	20
2025-09-12	102.30	102.30	102.30	102.30	102.30	10
2025-09-10	102.50	102.50	99.100	99.100	99.100	80
2025-09-05	100.00	100.00	99.000	99.000	99.000	12,550
2025-09-04	100.00	100.00	100.00	100.00	100.00	500
2025-09-03	100.00	100.00	100.00	100.00	100.00	10
2025-09-01	100.50	100.50	100.00	100.00	100.00	200
2025-08-28	100.00	100.00	100.00	100.00	100.00	190
2025-08-27	99.500	99.500	99.500	99.500	99.500	30
2025-08-26	99.500	99.500	99.500	99.500	99.500	50
2025-08-22	100.00	100.00	99.500	99.500	99.500	33,180
2025-08-19	100.00	100.00	99.600	99.600	99.600	110
2025-08-14	99.900	100.00	99.900	100.00	100.00	130
2025-08-11	99.500	100.00	99.500	100.00	100.00	1,010
2025-08-08	100.00	100.00	100.00	100.00	100.00	10
2025-08-07	100.50	100.50	100.50	100.50	100.50	1,000
2025-08-05	99.500	99.500	99.500	99.500	99.500	10
2025-08-04	99.500	99.500	99.500	99.500	99.500	590
2025-07-30	100.40	100.40	100.40	100.40	100.40	100
2025-07-28	101.90	101.90	90.000	100.40	100.40	1,500
2025-07-25	102.00	102.00	100.00	100.00	100.00	150
2025-07-24	100.00	100.00	100.00	100.00	100.00	2,000
2025-07-23	101.00	102.50	101.00	102.50	102.50	3,720
2025-07-22	102.00	102.00	101.00	101.00	101.00	740
2025-07-21	102.00	102.00	102.00	102.00	102.00	530
2025-07-18	101.50	101.50	101.00	101.50	101.50	690
2025-07-17	101.00	101.50	101.00	101.50	101.50	560
2025-07-16	101.00	101.00	101.00	101.00	101.00	1,060
2025-07-15	100.00	100.00	100.00	100.00	100.00	60
2025-07-14	101.00	101.00	100.50	100.50	100.50	1,010
2025-07-11	99.600	101.00	99.600	101.00	101.00	1,560
2025-07-10	100.50	100.50	100.50	100.50	100.50	50
2025-07-09	100.50	100.50	100.50	100.50	100.50	70
2025-07-07	100.50	100.50	100.50	100.50	100.50	70
2025-07-04	100.50	100.50	100.50	100.50	100.50	100
2025-07-03	100.50	100.50	100.50	100.50	100.50	600
2025-07-02	100.50	100.50	100.50	100.50	100.50	190
2025-07-01	100.00	100.00	99.600	100.00	100.00	24,090
2025-06-30	100.50	100.50	100.00	100.00	100.00	3,210
2025-06-27	100.50	100.50	100.50	100.50	100.50	300
2025-06-26	100.50	100.50	100.50	100.50	100.50	10
2025-06-25	100.50	100.50	100.50	100.50	100.50	40
2025-06-24	100.50	100.50	100.50	100.50	100.50	10
2025-06-19	100.50	100.50	100.50	100.50	100.50	320
2025-06-13	100.50	100.50	99.100	99.100	99.100	30
2025-06-10	100.80	100.80	100.00	100.00	100.00	560
2025-06-09	100.80	100.80	100.80	100.80	100.80	50

← NewerPage 4 of 8 · 421 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.