CPGPB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	101.00	101.00	101.00	101.00	101.00	1,380
2024-08-15	101.00	101.00	101.00	101.00	101.00	80
2024-08-13	101.00	101.00	101.00	101.00	101.00	110
2024-08-12	101.00	101.00	101.00	101.00	101.00	190
2024-08-09	101.00	101.00	100.30	100.30	100.30	1,580
2024-08-08	100.40	100.40	100.20	100.20	100.20	660
2024-08-07	101.00	101.00	101.00	101.00	101.00	1,050
2024-08-02	100.00	102.00	100.00	102.00	102.00	20,080
2024-08-01	100.00	100.00	100.00	100.00	100.00	190
2024-07-31	100.00	100.00	100.00	100.00	100.00	1,810
2024-07-25	101.00	101.50	101.00	101.50	101.50	7,040
2024-07-23	101.00	101.00	101.00	101.00	101.00	3,000
2024-07-22	101.00	101.00	101.00	101.00	101.00	80
2024-07-19	100.70	101.00	100.70	101.00	101.00	450
2024-07-18	100.70	100.70	100.70	100.70	100.70	6,560
2024-07-17	100.70	100.70	100.70	100.70	100.70	10
2024-07-16	100.70	100.70	100.70	100.70	100.70	650
2024-07-15	100.70	100.70	100.00	100.00	100.00	4,000
2024-07-12	100.40	100.40	100.40	100.40	100.40	100
2024-07-08	99.100	99.100	99.100	99.100	99.100	500
2024-07-05	100.40	100.40	100.40	100.40	100.40	500
2024-07-04	99.000	100.00	99.000	100.00	100.00	1,050
2024-06-28	99.000	99.000	99.000	99.000	99.000	2,100
2024-06-26	99.000	99.000	99.000	99.000	99.000	300
2024-06-25	100.30	100.30	100.30	100.30	100.30	100
2024-06-24	100.20	100.20	98.550	98.550	98.550	1,150
2024-06-21	100.00	100.30	99.000	100.20	100.20	2,670
2024-06-20	99.000	99.500	99.000	99.000	99.000	2,000
2024-06-19	99.500	99.500	99.500	99.500	99.500	500
2024-06-07	100.30	100.30	100.30	100.30	100.30	100
2024-06-04	98.500	98.500	98.500	98.500	98.500	500
2024-05-31	100.40	100.40	100.40	100.40	100.40	30
2024-05-30	98.500	100.40	98.500	100.40	100.40	670
2024-05-28	98.500	98.500	98.500	98.500	98.500	490
2024-05-27	99.500	99.500	99.500	99.500	99.500	210
2024-05-24	100.40	100.40	96.000	96.000	96.000	320
2024-05-23	100.40	100.40	100.40	100.40	100.40	700
2024-05-17	100.40	100.40	100.40	100.40	100.40	80
2024-05-08	100.70	100.80	98.550	100.80	100.80	150
2024-05-06	100.80	100.80	100.80	100.80	100.80	20
2024-05-03	98.600	98.600	98.500	98.500	98.500	2,000
2024-05-02	98.300	98.300	98.300	98.300	98.300	150
2024-04-22	100.90	100.90	100.90	100.90	100.90	390
2024-04-19	100.90	100.90	100.90	100.90	100.90	180
2024-04-16	100.90	100.90	100.90	100.90	100.90	60
2024-04-12	100.90	100.90	100.90	100.90	100.90	100
2024-03-27	100.90	100.90	100.90	100.90	100.90	50
2024-03-26	100.90	100.90	100.90	100.90	100.90	100
2024-03-25	99.000	99.000	99.000	99.000	99.000	500
2024-03-22	100.90	100.90	100.90	100.90	100.90	100
2024-03-20	100.40	100.40	100.40	100.40	100.40	1,000
2024-03-18	100.90	100.90	100.90	100.90	100.90	100
2024-03-14	100.50	100.50	100.50	100.50	100.50	600
2024-03-13	100.50	100.50	100.50	100.50	100.50	350
2024-03-08	100.00	100.00	100.00	100.00	100.00	2,000
2024-03-05	100.00	100.00	100.00	100.00	100.00	1,000
2024-03-04	100.50	100.50	100.50	100.50	100.50	500
2024-02-28	101.00	101.00	101.00	101.00	101.00	1,260
2024-02-26	100.90	100.90	100.90	100.90	100.90	500
2024-02-23	103.50	103.50	100.90	100.90	100.90	5,400

← NewerPage 7 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.