Cebu Air Prf

CEBCP
🏛️ philippines →
35.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 38.50 38.50 38.50 38.50 0.0M
2022-12-28 37.70 38.00 37.70 38.00 0.0M
2022-12-27 38.00 38.00 38.00 38.00 0.0M
2022-12-23 38.00 38.00 38.00 38.00 0.0M
2022-12-22 37.35 38.00 37.30 37.35 0.0M
2022-12-20 38.40 38.40 38.40 38.40 0.0M
2022-12-19 38.50 38.50 37.30 38.40 0.0M
2022-12-16 38.90 38.90 37.30 38.25 0.0M
2022-12-15 39.20 39.20 39.00 39.00 0.0M
2022-12-14 40.00 40.30 39.85 39.85 0.0M
2022-12-13 39.10 39.85 39.00 39.85 0.0M
2022-12-12 39.20 39.20 39.20 39.20 0.0M
2022-12-09 38.20 39.90 38.20 39.00 0.0M
2022-12-07 37.50 38.15 37.50 38.15 0.0M
2022-12-06 37.50 37.50 37.50 37.50 0.0M
2022-12-05 37.80 37.80 37.30 37.30 0.0M
2022-12-02 39.00 39.00 37.90 37.90 0.0M
2022-12-01 38.40 38.95 38.00 38.00 0.2M
2022-11-29 38.00 38.50 38.00 38.00 0.0M
2022-11-28 38.60 38.60 37.95 37.95 0.0M
2022-11-24 37.95 38.50 37.90 38.50 0.0M
2022-11-23 37.30 38.00 37.30 38.00 0.0M
2022-11-22 37.00 37.70 37.00 37.30 0.0M
2022-11-21 36.00 36.95 36.00 36.50 0.0M
2022-11-18 35.80 36.00 35.80 36.00 0.0M
2022-11-17 35.80 35.85 35.75 35.80 0.0M
2022-11-16 36.00 36.00 35.85 35.85 0.0M
2022-11-15 36.00 36.00 36.00 36.00 0.0M
2022-11-14 36.00 36.00 36.00 36.00 0.0M
2022-11-11 36.00 36.00 36.00 36.00 0.0M
2022-11-10 36.80 36.80 35.40 35.40 0.0M
2022-11-09 36.50 36.80 36.50 36.75 0.0M
2022-11-07 36.00 36.00 35.80 35.95 0.0M
2022-11-04 35.10 35.90 35.10 35.90 0.0M
2022-11-03 36.00 36.00 35.05 35.05 0.0M
2022-11-02 36.00 36.00 36.00 36.00 0.0M
2022-10-28 36.50 36.50 35.80 35.80 0.0M
2022-10-27 36.40 36.40 36.00 36.10 0.0M
2022-10-26 36.00 36.00 36.00 36.00 0.0M
2022-10-25 36.50 36.50 36.00 36.00 0.0M
2022-10-24 36.10 36.20 36.00 36.00 0.0M
2022-10-21 36.00 37.00 36.00 37.00 0.0M
2022-10-20 37.00 38.35 37.00 38.00 0.0M
2022-10-19 36.65 37.00 36.65 37.00 0.0M
2022-10-18 38.50 38.50 38.50 38.50 0.0M
2022-10-17 36.00 36.00 35.50 35.50 0.0M
2022-10-14 35.50 35.50 35.50 35.50 0.0M
2022-10-13 35.15 35.15 35.10 35.10 0.0M
2022-10-12 35.05 35.05 35.05 35.05 0.0M
2022-10-11 35.30 35.30 35.30 35.30 0.0M
2022-10-10 35.50 35.50 35.20 35.20 0.0M
2022-10-07 36.30 36.30 36.00 36.00 0.0M
2022-10-06 37.00 37.00 36.60 36.60 0.0M
2022-10-04 35.95 35.95 35.60 35.60 0.0M
2022-10-03 37.10 39.00 35.00 35.50 0.0M
2022-09-30 38.30 38.30 37.20 37.30 0.0M
2022-09-29 38.80 38.80 38.40 38.40 0.1M
2022-09-28 39.05 39.05 38.55 38.55 0.0M
2022-09-27 40.30 40.30 39.50 39.50 0.1M
2022-09-26 40.10 40.50 40.05 40.30 0.0M
2022-09-23 40.10 40.50 40.05 40.30 0.0M
2022-09-22 40.05 40.15 40.05 40.15 0.0M
2022-09-21 41.90 41.90 41.05 41.05 0.0M
2022-09-20 42.00 42.00 41.50 41.50 0.0M
2022-09-19 42.30 42.30 42.00 42.30 0.0M
2022-09-16 43.00 43.80 42.30 42.30 0.0M
2022-09-15 42.50 43.00 42.50 43.00 0.0M
2022-09-14 42.50 42.70 42.50 42.70 0.0M
2022-09-13 42.50 43.00 42.50 43.00 0.0M
2022-09-12 41.50 42.50 41.50 42.50 0.0M
2022-09-09 41.50 41.50 41.50 41.50 0.0M
2022-09-08 42.00 42.00 41.50 41.50 0.0M
2022-09-07 42.00 42.00 41.70 41.70 0.0M
2022-09-06 42.10 42.10 41.70 41.70 0.0M
2022-09-05 42.10 42.10 42.10 42.10 0.0M
2022-09-02 42.15 42.15 42.10 42.10 0.0M
2022-09-01 42.50 42.50 42.50 42.50 0.0M
2022-08-31 43.10 43.10 43.00 43.00 0.0M
2022-08-30 43.30 43.30 43.10 43.10 0.0M
2022-08-26 43.30 43.30 43.30 43.30 0.0M
2022-08-25 43.00 43.35 43.00 43.35 0.0M
2022-08-22 45.10 45.10 45.10 45.10 0.0M
2022-08-19 45.80 46.00 45.50 46.00 0.0M
2022-08-18 45.10 45.20 45.10 45.20 0.0M
2022-08-17 45.00 46.00 45.00 45.85 0.0M
2022-08-16 44.30 45.00 44.30 45.00 0.0M
2022-08-15 44.00 44.30 44.00 44.30 0.0M
2022-08-12 44.70 45.00 44.20 45.00 0.1M
2022-08-11 42.50 44.80 42.50 44.80 0.1M
2022-08-10 42.45 42.45 42.00 42.35 0.0M
2022-08-09 42.30 42.30 42.00 42.00 0.0M
2022-08-08 42.25 42.50 42.25 42.45 0.0M
2022-08-05 42.00 42.30 41.50 42.25 0.0M
2022-08-04 42.00 42.00 42.00 42.00 0.0M
2022-08-03 41.05 41.15 41.00 41.15 0.0M
2022-08-02 41.00 41.95 41.00 41.90 0.0M
2022-08-01 42.00 42.00 41.05 41.05 0.0M
2022-07-29 42.00 42.00 42.00 42.00 0.0M
2022-07-28 41.80 42.30 41.80 42.30 0.0M
2022-07-27 41.80 41.80 41.75 41.80 0.0M
2022-07-26 40.50 40.80 40.50 40.80 0.0M
2022-07-25 40.50 40.50 40.50 40.50 0.0M
2022-07-22 41.00 41.00 41.00 41.00 0.0M
2022-07-21 41.00 41.00 41.00 41.00 0.0M
2022-07-20 40.10 41.00 40.05 41.00 0.0M
2022-07-19 40.10 40.10 40.05 40.05 0.0M
2022-07-18 42.50 42.50 40.05 41.00 0.0M
2022-07-15 41.15 41.15 41.00 41.00 0.0M
2022-07-14 41.30 41.40 41.10 41.10 0.0M
2022-07-13 41.45 41.45 41.40 41.40 0.0M
2022-07-12 41.50 41.50 41.50 41.50 0.0M
2022-07-11 41.50 41.50 41.50 41.50 0.0M
2022-07-08 41.50 41.50 41.50 41.50 0.0M
2022-07-07 41.95 42.30 41.95 42.30 0.0M
2022-07-06 41.95 42.00 41.95 41.95 0.0M
2022-07-05 42.00 42.00 41.05 41.15 0.0M
2022-07-04 41.30 41.30 41.00 41.05 0.0M
2022-07-01 41.80 41.80 41.30 41.30 0.0M
2022-06-30 41.80 45.90 41.80 43.50 0.0M
2022-06-29 42.50 42.50 41.80 41.80 0.0M
2022-06-28 43.00 43.00 43.00 43.00 0.0M
2022-06-27 42.00 42.00 41.50 41.60 0.0M
2022-06-24 41.50 42.00 41.35 41.55 0.0M
2022-06-23 42.00 42.50 41.50 41.50 0.0M
2022-06-22 41.10 42.00 41.10 42.00 0.0M
2022-06-21 42.50 42.50 42.00 42.00 0.0M
2022-06-20 41.10 42.85 41.10 42.45 0.0M
2022-06-17 42.00 42.00 42.00 42.00 0.0M
2022-06-16 42.00 42.00 42.00 42.00 0.0M
2022-06-15 42.50 42.50 42.00 42.00 0.0M
2022-06-14 43.00 43.00 41.50 42.40 0.0M
2022-06-13 44.50 44.50 43.00 43.00 0.0M
2022-06-10 46.60 46.60 44.00 44.00 0.0M
2022-06-09 46.60 46.60 46.60 46.60 0.0M
2022-06-08 44.50 46.20 44.50 46.20 0.0M
2022-06-07 44.50 44.50 44.50 44.50 0.0M
2022-06-06 45.00 46.00 45.00 46.00 0.0M
2022-06-03 46.70 46.70 46.70 46.70 0.0M
2022-05-31 46.70 46.95 46.70 46.70 0.0M
2022-05-30 46.70 47.00 46.70 47.00 0.0M
2022-05-27 47.00 47.00 46.60 46.70 0.0M
2022-05-26 46.60 46.60 46.60 46.60 0.0M
2022-05-25 47.00 47.30 47.00 47.30 0.0M
2022-05-24 47.35 48.40 47.35 47.35 0.1M
2022-05-23 46.50 47.35 46.50 47.35 0.0M
2022-05-20 45.00 47.50 45.00 47.50 0.0M
2022-05-19 45.90 45.90 45.00 45.00 0.0M
2022-05-18 43.95 44.75 43.95 44.75 0.0M
2022-05-17 43.50 43.90 43.50 43.85 0.0M
2022-05-16 45.00 45.00 43.40 43.40 0.0M
2022-05-13 43.30 44.95 43.30 44.50 0.0M
2022-05-12 43.60 43.60 43.40 43.40 0.0M
2022-05-11 43.30 43.30 43.30 43.30 0.0M
2022-05-10 45.30 45.30 43.00 43.15 0.0M
2022-05-06 45.00 45.75 45.00 45.75 0.0M
2022-05-05 44.80 45.00 44.80 45.00 0.0M
2022-05-04 43.60 43.60 43.60 43.60 0.0M
2022-05-02 45.00 45.00 45.00 45.00 0.0M
2022-04-29 45.30 45.30 45.30 45.30 0.0M
2022-04-28 45.30 45.55 45.30 45.55 0.0M
2022-04-27 45.30 46.00 45.30 46.00 0.0M
2022-04-26 46.50 46.50 45.60 45.60 0.0M
2022-04-25 46.30 46.30 45.20 45.20 0.0M
2022-04-22 46.30 46.50 46.30 46.50 0.0M
2022-04-21 46.30 46.30 46.20 46.30 0.0M
2022-04-20 46.50 46.90 46.20 46.20 0.0M
2022-04-19 46.15 47.00 46.15 46.95 0.0M
2022-04-18 46.80 47.00 46.45 46.45 0.1M
2022-04-13 47.00 47.00 47.00 47.00 0.0M
2022-04-12 48.00 48.50 47.00 47.00 0.0M
2022-04-11 46.55 48.75 46.55 48.50 0.2M
2022-04-08 46.60 46.60 46.55 46.55 0.0M
2022-04-07 46.60 47.40 46.60 47.00 0.0M
2022-04-06 46.60 47.80 46.60 47.80 0.0M
2022-04-05 46.50 47.50 46.50 46.60 0.0M
2022-04-04 46.80 46.80 46.75 46.75 0.0M
2022-04-01 46.80 46.80 46.75 46.75 0.0M
2022-03-31 46.75 47.85 46.75 47.70 0.1M
2022-03-30 44.95 46.85 44.95 46.75 0.1M
2022-03-29 44.00 44.95 44.00 44.95 0.0M
2022-03-25 43.60 44.00 43.60 44.00 0.0M
2022-03-24 43.55 43.60 43.55 43.60 0.0M
2022-03-22 43.60 43.60 43.50 43.50 0.0M
2022-03-21 43.60 43.60 43.50 43.50 0.0M
2022-03-18 43.60 43.60 43.60 43.60 0.0M
2022-03-17 43.10 45.00 43.10 44.00 0.0M
2022-03-16 43.00 43.05 43.00 43.05 0.0M
2022-03-15 43.00 43.00 41.10 41.10 0.0M
2022-03-14 43.00 43.00 41.50 43.00 0.0M
2022-03-11 43.00 43.50 43.00 43.50 0.0M
2022-03-10 44.40 44.50 43.00 43.00 0.0M
2022-03-09 42.60 42.65 42.50 42.50 0.0M
2022-03-08 45.45 45.45 42.65 42.65 0.1M
2022-03-07 46.90 46.90 45.90 45.90 0.0M
2022-03-04 47.05 47.10 46.90 47.10 0.0M
2022-03-03 47.90 47.90 47.00 47.00 0.0M
2022-03-02 47.50 47.50 47.50 47.50 0.0M
2022-03-01 45.40 48.00 45.40 48.00 0.0M
2022-02-28 46.60 46.60 45.10 45.35 0.0M
2022-02-24 47.60 48.10 46.50 46.50 0.1M
2022-02-23 47.60 48.10 47.60 48.10 0.0M
2022-02-22 48.10 48.10 47.60 47.60 0.0M
2022-02-21 48.00 48.30 47.80 48.10 0.0M
2022-02-18 47.50 48.50 47.50 48.00 0.0M
2022-02-17 45.95 47.70 45.95 47.65 0.2M
2022-02-16 45.15 45.95 45.15 45.95 0.0M
2022-02-15 45.15 45.20 45.15 45.15 0.0M
2022-02-14 45.20 45.50 45.20 45.20 0.0M
2022-02-11 45.25 45.25 45.20 45.20 0.0M
2022-02-10 45.50 45.95 45.50 45.90 0.0M
2022-02-09 45.15 45.50 45.05 45.50 0.0M
2022-02-08 45.10 45.25 45.10 45.15 0.1M
2022-02-07 45.05 45.45 45.05 45.40 0.1M
2022-02-04 45.90 45.90 45.05 45.45 0.0M
2022-02-03 45.65 45.65 45.00 45.15 0.0M
2022-02-02 43.50 45.95 43.50 45.65 0.1M
2022-01-31 42.00 43.55 42.00 43.50 0.2M
2022-01-28 41.55 42.00 41.55 42.00 0.1M
2022-01-27 41.90 41.90 41.60 41.65 0.2M
2022-01-26 41.55 42.00 41.55 41.95 0.0M
2022-01-25 41.50 41.55 41.50 41.55 0.4M
2022-01-24 41.25 41.50 41.25 41.50 0.0M
2022-01-21 41.20 41.25 41.20 41.25 0.1M
2022-01-20 41.50 42.00 41.20 41.20 0.1M
2022-01-19 41.60 41.60 41.50 41.50 0.1M
2022-01-18 41.80 42.00 41.70 41.80 0.1M
2022-01-17 42.10 42.10 42.00 42.00 0.0M
2022-01-14 42.50 42.50 42.00 42.00 0.0M
2022-01-13 41.90 42.50 41.50 42.50 0.3M
2022-01-12 41.00 42.00 41.00 41.90 0.1M
2022-01-11 40.50 41.00 40.50 41.00 0.1M
2022-01-10 40.50 40.95 40.50 40.50 0.1M
2022-01-07 40.50 41.00 40.10 40.50 0.0M
2022-01-06 41.15 41.15 41.00 41.00 0.0M
2022-01-05 42.25 42.25 41.15 41.15 0.0M
2022-01-03 42.20 43.00 42.20 43.00 0.0M