CPGPB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-06-05	100.00	100.00	100.00	100.00	100.00	80
2025-06-03	100.90	100.90	100.90	100.90	100.90	10
2025-05-23	101.00	101.00	101.00	101.00	101.00	100
2025-05-21	101.00	101.00	101.00	101.00	101.00	40
2025-05-20	100.00	100.00	100.00	100.00	100.00	20
2025-05-15	100.00	101.00	100.00	101.00	101.00	510
2025-05-13	101.00	101.00	101.00	101.00	101.00	30
2025-05-09	98.500	99.500	98.500	99.500	99.500	1,250
2025-05-08	98.000	99.000	98.000	99.000	99.000	260
2025-05-05	101.00	101.00	101.00	101.00	101.00	60
2025-05-02	101.00	101.00	101.00	101.00	101.00	180
2025-04-30	101.00	101.00	101.00	101.00	101.00	160
2025-04-28	95.100	101.00	95.100	101.00	101.00	1,010
2025-04-24	101.40	101.90	101.00	101.00	101.00	1,330
2025-04-23	101.40	102.40	101.40	102.40	102.40	980
2025-04-22	100.00	100.00	100.00	100.00	100.00	20
2025-04-21	101.40	101.40	101.40	101.40	101.40	60
2025-04-16	101.40	101.40	101.40	101.40	101.40	60
2025-04-15	100.00	100.00	100.00	100.00	100.00	21,390
2025-04-14	100.00	100.00	100.00	100.00	100.00	60
2025-04-11	100.00	100.00	100.00	100.00	100.00	20
2025-04-08	100.00	100.00	100.00	100.00	100.00	2,010
2025-04-07	100.00	100.00	100.00	100.00	100.00	500
2025-04-04	100.00	100.00	100.00	100.00	100.00	1,020
2025-04-03	101.50	101.50	100.20	100.20	100.20	660
2025-04-02	100.10	100.10	100.10	100.10	100.10	440
2025-03-31	100.00	100.00	100.00	100.00	100.00	1,000
2025-03-28	99.500	99.500	99.500	99.500	99.500	500
2025-03-27	101.50	101.50	99.500	99.500	99.500	3,000
2025-03-26	101.60	101.60	100.00	100.00	100.00	7,880
2025-03-25	101.60	101.60	101.60	101.60	101.60	10
2025-03-21	99.000	99.000	99.000	99.000	99.000	1,800
2025-03-19	100.50	100.50	98.500	98.500	98.500	40
2025-03-17	98.500	100.50	98.500	100.50	100.50	2,060
2025-03-14	100.00	100.00	95.000	98.500	98.500	25,500
2025-03-12	99.500	99.500	99.500	99.500	99.500	500
2025-03-10	98.500	98.500	98.000	98.000	98.000	110
2025-03-04	100.30	100.30	100.00	100.00	100.00	270
2025-03-03	100.20	100.30	100.20	100.30	100.30	110
2025-02-25	102.00	102.00	102.00	102.00	102.00	20
2025-02-24	102.50	102.50	102.50	102.50	102.50	100
2025-02-19	100.50	100.50	97.500	99.000	99.000	2,600
2025-02-17	101.20	101.20	101.00	101.00	101.00	450
2025-02-14	102.50	102.50	102.50	102.50	102.50	10
2025-02-12	102.50	102.50	101.20	101.20	101.20	680
2025-02-11	102.50	102.50	102.50	102.50	102.50	30
2025-02-06	101.00	102.50	101.00	102.50	102.50	920
2025-02-04	102.50	102.50	102.50	102.50	102.50	50
2025-02-03	102.00	102.50	102.00	102.50	102.50	2,990
2025-01-31	102.00	102.00	102.00	102.00	102.00	10
2025-01-30	100.60	102.00	100.60	102.00	102.00	2,040
2025-01-28	102.00	102.00	102.00	102.00	102.00	4,200
2025-01-27	102.00	102.00	100.10	102.00	102.00	3,750
2025-01-24	102.00	102.00	101.50	101.50	101.50	190
2025-01-22	102.00	102.00	100.50	100.50	100.50	80

← NewerPage 5 of 8 · 426 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.