Cebu Air Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 49.500 | 49.500 | 48.750 | 48.950 | 48.950 | 298,200 |
| 2021-11-23 | 47.350 | 49.450 | 46.900 | 49.450 | 49.450 | 538,000 |
| 2021-11-22 | 47.950 | 47.950 | 47.350 | 47.350 | 47.350 | 169,800 |
| 2021-11-19 | 47.400 | 48.000 | 46.800 | 47.700 | 47.700 | 181,900 |
| 2021-11-18 | 48.100 | 48.450 | 47.000 | 47.400 | 47.400 | 338,100 |
| 2021-11-17 | 48.700 | 49.000 | 47.550 | 48.000 | 48.000 | 391,300 |
| 2021-11-16 | 48.500 | 49.000 | 48.000 | 48.500 | 48.500 | 411,200 |
| 2021-11-15 | 47.500 | 48.600 | 47.500 | 48.400 | 48.400 | 616,200 |
| 2021-11-12 | 47.400 | 47.400 | 46.550 | 47.200 | 47.200 | 528,600 |
| 2021-11-11 | 48.200 | 48.300 | 46.900 | 47.400 | 47.400 | 718,800 |
| 2021-11-10 | 50.000 | 50.000 | 48.000 | 48.200 | 48.200 | 961,100 |
| 2021-11-09 | 48.500 | 51.350 | 48.450 | 49.750 | 49.750 | 2,924,400 |
| 2021-11-08 | 46.700 | 48.500 | 46.700 | 48.400 | 48.400 | 2,179,300 |
| 2021-11-05 | 46.000 | 46.500 | 45.900 | 46.300 | 46.300 | 674,000 |
| 2021-11-04 | 46.500 | 46.600 | 44.950 | 45.500 | 45.500 | 454,600 |
| 2021-11-03 | 44.750 | 46.250 | 44.750 | 46.200 | 46.200 | 674,800 |
| 2021-11-02 | 44.300 | 44.900 | 44.250 | 44.700 | 44.700 | 132,800 |
| 2021-10-29 | 44.500 | 44.600 | 44.000 | 44.250 | 44.250 | 219,000 |
| 2021-10-28 | 44.050 | 44.700 | 44.050 | 44.250 | 44.250 | 248,500 |
| 2021-10-27 | 44.300 | 44.450 | 43.900 | 44.000 | 44.000 | 295,800 |
| 2021-10-26 | 44.500 | 44.900 | 44.300 | 44.300 | 44.300 | 412,100 |
| 2021-10-25 | 44.000 | 44.850 | 44.000 | 44.450 | 44.450 | 753,100 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-10 | 2.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.