Cebu Air, Inc. (PSE:CEB)
Philippines · Delayed Price · Currency is PHP 28.50
-0.05 (-0.18%)
At close: Aug 20, 2026
Cebu Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 28.65 | 28.75 | 28.50 | 28.50 | 28.50 | -0.18% | 334,600 |
| Aug 19, 2026 | 28.65 | 28.65 | 28.55 | 28.55 | 28.55 | -0.35% | 211,500 |
| Aug 18, 2026 | 28.70 | 28.70 | 28.60 | 28.65 | 28.65 | -0.17% | 125,200 |
| Aug 17, 2026 | 28.70 | 28.70 | 28.65 | 28.70 | 28.70 | - | 23,700 |
| Aug 14, 2026 | 28.70 | 28.70 | 28.65 | 28.70 | 28.70 | 0.17% | 29,100 |
| Aug 13, 2026 | 28.65 | 28.85 | 28.65 | 28.65 | 28.65 | - | 52,100 |
| Aug 12, 2026 | 28.65 | 29.00 | 28.65 | 28.65 | 28.65 | - | 19,600 |
| Aug 11, 2026 | 28.95 | 28.95 | 28.65 | 28.65 | 28.65 | -1.04% | 463,700 |
| Aug 10, 2026 | 28.80 | 29.00 | 28.80 | 28.95 | 28.95 | 0.35% | 18,100 |
| Aug 7, 2026 | 28.90 | 28.90 | 28.75 | 28.85 | 28.85 | -0.17% | 258,500 |
| Aug 6, 2026 | 28.85 | 29.00 | 28.85 | 28.90 | 28.90 | - | 38,800 |
| Aug 5, 2026 | 29.00 | 29.00 | 28.85 | 28.90 | 28.90 | -0.17% | 41,200 |
| Aug 4, 2026 | 29.30 | 29.30 | 28.95 | 28.95 | 28.95 | 0.17% | 49,000 |
| Aug 3, 2026 | 28.80 | 29.20 | 28.80 | 28.90 | 28.90 | 0.35% | 73,000 |
| Jul 31, 2026 | 29.00 | 29.00 | 28.75 | 28.80 | 28.80 | - | 61,100 |
| Jul 30, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.35% | 217,800 |
| Jul 29, 2026 | 29.20 | 29.20 | 28.85 | 28.90 | 28.90 | 0.17% | 7,000 |
| Jul 28, 2026 | 28.85 | 29.35 | 28.85 | 28.85 | 28.85 | - | 29,000 |
| Jul 27, 2026 | 28.90 | 28.95 | 28.85 | 28.85 | 28.85 | -0.17% | 246,200 |
| Jul 24, 2026 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 31,000 |
| Jul 23, 2026 | 28.90 | 29.00 | 28.90 | 28.90 | 28.90 | - | 26,000 |
| Jul 22, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.17% | 214,300 |
| Jul 21, 2026 | 28.90 | 29.00 | 28.90 | 28.95 | 28.95 | 0.17% | 140,300 |
| Jul 20, 2026 | 28.95 | 29.05 | 28.90 | 28.90 | 28.90 | -0.17% | 221,900 |
| Jul 17, 2026 | 29.00 | 29.50 | 28.90 | 28.95 | 28.95 | - | 47,400 |
| Jul 16, 2026 | 29.00 | 29.95 | 28.95 | 28.95 | 28.95 | - | 190,900 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.90 | 28.95 | 28.95 | -0.17% | 162,500 |
| Jul 14, 2026 | 28.90 | 29.50 | 28.90 | 29.00 | 29.00 | 0.17% | 173,600 |
| Jul 13, 2026 | 29.10 | 29.20 | 28.95 | 28.95 | 28.95 | -0.52% | 83,700 |
| Jul 10, 2026 | 29.00 | 29.15 | 28.95 | 29.10 | 29.10 | 0.34% | 127,700 |
| Jul 9, 2026 | 29.00 | 29.10 | 28.95 | 29.00 | 29.00 | - | 258,500 |
| Jul 8, 2026 | 29.15 | 30.00 | 29.00 | 29.00 | 29.00 | -0.34% | 242,900 |
| Jul 7, 2026 | 29.95 | 29.95 | 29.05 | 29.10 | 29.10 | -1.69% | 113,600 |
| Jul 6, 2026 | 29.65 | 29.80 | 29.45 | 29.60 | 29.60 | 1.02% | 138,700 |
| Jul 3, 2026 | 29.60 | 29.95 | 29.20 | 29.30 | 29.30 | -0.34% | 161,400 |
| Jul 2, 2026 | 29.35 | 29.65 | 29.35 | 29.40 | 29.40 | 0.17% | 58,400 |
| Jul 1, 2026 | 29.40 | 29.65 | 29.35 | 29.35 | 29.35 | -0.17% | 23,700 |
| Jun 30, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 556,600 |
| Jun 29, 2026 | 29.75 | 30.00 | 29.75 | 29.80 | 29.80 | 0.17% | 68,700 |
| Jun 26, 2026 | 30.90 | 30.90 | 29.70 | 29.75 | 29.75 | -0.83% | 636,700 |
| Jun 25, 2026 | 29.95 | 30.20 | 29.50 | 30.00 | 30.00 | 0.84% | 82,700 |
| Jun 24, 2026 | 30.20 | 30.20 | 29.75 | 29.75 | 29.75 | -1.98% | 62,700 |
| Jun 23, 2026 | 30.00 | 30.35 | 29.75 | 30.35 | 30.35 | - | 14,300 |
| Jun 22, 2026 | 30.40 | 31.55 | 29.50 | 30.35 | 30.35 | -0.16% | 45,600 |
| Jun 19, 2026 | 31.60 | 31.60 | 30.15 | 30.40 | 30.40 | -3.95% | 127,000 |
| Jun 18, 2026 | 30.50 | 31.65 | 30.00 | 31.65 | 31.65 | 3.77% | 131,700 |
| Jun 17, 2026 | 31.70 | 31.70 | 30.40 | 30.50 | 30.50 | -3.79% | 76,700 |
| Jun 16, 2026 | 30.90 | 31.90 | 30.90 | 31.70 | 31.70 | 2.92% | 231,200 |
| Jun 15, 2026 | 30.00 | 31.00 | 30.00 | 30.80 | 30.80 | 4.94% | 368,700 |
| Jun 11, 2026 | 29.55 | 29.95 | 29.30 | 29.35 | 29.35 | 0.17% | 684,400 |