Centro Escolar University historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.480	13.500	13.340	13.340	11.617	29,700
2025-01-31	13.320	13.500	13.320	13.480	11.739	15,300
2025-01-30	13.320	13.320	13.320	13.320	11.599	5,900
2025-01-28	13.320	13.320	13.300	13.300	11.582	700
2025-01-27	13.320	13.320	13.320	13.320	11.599	11,400
2025-01-24	13.220	13.880	13.200	13.880	12.087	9,500
2025-01-23	13.300	13.300	13.200	13.200	11.495	9,900
2025-01-22	13.940	13.980	13.260	13.280	11.565	49,900
2025-01-21	14.480	14.480	13.260	13.980	12.174	8,400
2025-01-20	13.260	13.260	13.160	13.240	11.530	26,100
2025-01-17	13.800	14.260	13.220	13.220	11.512	18,700
2025-01-16	14.300	14.300	14.000	14.200	12.366	14,100
2025-01-14	14.500	14.500	14.280	14.500	12.627	13,500
2025-01-13	14.480	14.600	14.480	14.500	12.627	4,900
2025-01-10	14.500	14.500	13.600	13.700	11.930	4,500
2025-01-09	14.500	14.500	14.500	14.500	12.627	3,300
2025-01-08	14.680	14.680	14.500	14.500	12.627	800
2025-01-07	14.600	14.600	14.600	14.600	12.714	15,200
2025-01-06	14.280	14.500	13.380	14.500	12.627	5,300
2025-01-03	14.200	14.500	14.200	14.500	12.627	3,500
2025-01-02	14.500	14.500	14.500	14.500	12.627	300
2024-12-27	14.200	14.380	13.380	13.800	12.017	1,800
2024-12-26	14.300	14.300	14.200	14.200	12.366	21,400
2024-12-23	14.280	14.280	14.200	14.200	12.366	15,600
2024-12-20	13.260	14.280	13.260	14.280	12.435	1,700
2024-12-19	13.220	14.400	13.220	14.380	12.522	17,400
2024-12-18	14.480	14.480	13.200	13.220	11.512	69,600
2024-12-17	15.480	15.480	12.840	13.200	11.495	4,700
2024-12-16	15.400	16.000	15.400	15.980	11.596	54,840
2024-12-13	15.100	15.400	15.000	15.100	10.958	73,320
2024-12-12	14.760	15.100	14.760	15.100	10.958	12,240
2024-12-11	14.760	14.780	14.760	14.760	10.711	9,600
2024-12-10	14.520	14.860	14.520	14.760	10.711	93,840
2024-12-09	14.460	14.500	14.040	14.500	10.522	19,920
2024-12-06	14.440	14.460	14.040	14.440	10.479	15,240
2024-12-05	14.000	14.460	14.000	14.440	10.479	3,480
2024-12-04	14.000	14.360	14.000	14.000	10.160	75,360
2024-12-03	14.000	14.380	14.000	14.000	10.160	303,720
2024-11-29	14.000	14.000	14.000	14.000	10.160	38,520
2024-11-28	14.000	14.000	13.900	13.900	10.087	7,200
2024-11-27	14.000	14.200	14.000	14.000	10.160	9,240
2024-11-26	14.400	14.400	14.380	14.380	10.435	4,320
2024-11-25	14.380	14.380	14.000	14.000	10.160	2,880
2024-11-22	14.000	14.460	14.000	14.460	10.493	5,760
2024-11-20	14.200	14.200	14.200	14.200	10.305	720
2024-11-19	14.480	14.500	14.480	14.500	10.522	110,400
2024-11-18	14.000	14.500	14.000	14.500	10.522	24,480
2024-11-15	14.480	14.500	14.400	14.400	10.450	12,840
2024-11-14	14.480	14.480	14.100	14.100	10.232	8,640
2024-11-13	14.480	14.700	14.140	14.700	10.668	3,240
2024-11-12	14.320	14.500	14.200	14.200	10.305	14,760
2024-11-11	14.480	14.480	14.280	14.280	10.363	5,160
2024-11-08	14.320	14.500	14.320	14.500	10.522	17,760
2024-11-07	14.300	14.300	14.300	14.300	10.377	1,800
2024-11-06	14.760	14.760	14.500	14.500	10.522	1,440
2024-11-05	14.740	14.760	14.740	14.760	10.711	960
2024-11-04	14.140	14.160	14.120	14.160	10.276	4,800
2024-10-31	14.240	14.240	14.180	14.240	10.334	24,600
2024-10-30	14.880	14.880	14.160	14.300	10.377	7,800
2024-10-29	14.500	14.900	14.500	14.900	10.813	4,920

← NewerPage 8 of 16 · 954 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.0000 PHP
2025-07-09	1.4000 PHP
2024-07-10	1.2000 PHP
2023-06-27	0.6000 PHP
2022-11-08	0.6000 PHP
2021-08-24	0.4000 PHP
2019-07-31	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.