Cebu Air, Inc. (PSE:CEBCP)
Philippines · Delayed Price · Currency is PHP · Preferred Stock35.40
-0.05 (-0.14%)
At close: Sep 24, 2025
Cebu Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 35.45 | 35.60 | 35.40 | 35.40 | 35.40 | -0.14% | 5,100 |
| Sep 23, 2025 | 35.60 | 35.60 | 35.45 | 35.45 | 35.45 | -0.42% | 1,200 |
| Sep 22, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | 0.42% | 7,100 |
| Sep 19, 2025 | 35.70 | 35.70 | 35.45 | 35.45 | 35.45 | -0.70% | 6,000 |
| Sep 18, 2025 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | 0.56% | 1,900 |
| Sep 17, 2025 | 35.55 | 35.55 | 35.50 | 35.50 | 35.50 | -0.14% | 900 |
| Sep 16, 2025 | 35.50 | 36.00 | 35.50 | 35.55 | 35.55 | 0.28% | 2,600 |
| Sep 15, 2025 | 35.90 | 36.00 | 35.45 | 35.45 | 35.45 | 0.14% | 1,700 |
| Sep 12, 2025 | 35.40 | 35.50 | 35.35 | 35.40 | 35.40 | - | 8,700 |
| Sep 11, 2025 | 35.40 | 36.00 | 35.40 | 35.40 | 35.40 | 0.14% | 11,200 |
| Sep 10, 2025 | 35.75 | 36.00 | 35.30 | 35.35 | 35.35 | -0.70% | 5,500 |
| Sep 9, 2025 | 35.30 | 36.00 | 35.30 | 35.60 | 35.60 | 0.99% | 23,700 |
| Sep 8, 2025 | 36.45 | 36.45 | 35.20 | 35.25 | 35.25 | -1.26% | 22,500 |
| Sep 5, 2025 | 37.85 | 37.90 | 35.15 | 35.70 | 35.70 | -5.68% | 13,400 |
| Sep 4, 2025 | 36.90 | 38.10 | 35.00 | 37.85 | 37.85 | -17.72% | 35,900 |
| Sep 3, 2025 | 46.40 | 46.40 | 45.05 | 46.00 | 36.88 | -0.86% | 106,400 |
| Sep 2, 2025 | 46.50 | 46.90 | 45.90 | 46.40 | 37.20 | -0.75% | 231,500 |
| Sep 1, 2025 | 47.30 | 47.30 | 46.50 | 46.75 | 37.48 | -1.16% | 67,000 |
| Aug 29, 2025 | 47.50 | 47.50 | 46.05 | 47.30 | 37.92 | -0.32% | 264,700 |
| Aug 28, 2025 | 47.30 | 47.80 | 47.20 | 47.45 | 38.04 | 0.53% | 48,300 |
| Aug 27, 2025 | 46.55 | 47.20 | 46.55 | 47.20 | 37.84 | 1.07% | 11,000 |
| Aug 26, 2025 | 46.65 | 47.00 | 46.55 | 46.70 | 37.44 | -0.53% | 33,500 |
| Aug 22, 2025 | 46.55 | 46.95 | 46.55 | 46.95 | 37.64 | 0.97% | 19,300 |
| Aug 20, 2025 | 46.50 | 46.85 | 46.10 | 46.50 | 37.28 | 0.98% | 12,300 |
| Aug 19, 2025 | 46.50 | 46.60 | 46.05 | 46.05 | 36.92 | -0.97% | 35,500 |
| Aug 18, 2025 | 46.70 | 46.90 | 46.50 | 46.50 | 37.28 | -0.43% | 92,000 |
| Aug 15, 2025 | 46.55 | 46.95 | 46.55 | 46.70 | 37.44 | 0.21% | 17,700 |
| Aug 14, 2025 | 46.55 | 46.65 | 46.50 | 46.60 | 37.36 | 0.11% | 33,100 |
| Aug 13, 2025 | 46.55 | 47.50 | 46.50 | 46.55 | 37.32 | -0.32% | 68,700 |
| Aug 12, 2025 | 47.00 | 47.00 | 46.70 | 46.70 | 37.44 | -0.43% | 37,400 |
| Aug 11, 2025 | 48.95 | 48.95 | 46.80 | 46.90 | 37.60 | 0.43% | 56,900 |
| Aug 8, 2025 | 47.95 | 47.95 | 45.70 | 46.70 | 37.44 | -2.71% | 3,811,200 |
| Aug 7, 2025 | 42.40 | 49.15 | 42.00 | 48.00 | 38.48 | 14.29% | 951,400 |
| Aug 6, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 33.67 | 2.44% | 23,300 |
| Aug 5, 2025 | 41.10 | 41.10 | 41.00 | 41.00 | 32.87 | -0.24% | 5,500 |
| Aug 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 32.95 | 0.12% | 500 |
| Aug 1, 2025 | 41.50 | 41.50 | 41.05 | 41.05 | 32.91 | -0.24% | 300 |
| Jul 31, 2025 | 41.10 | 42.40 | 41.10 | 41.15 | 32.99 | -1.08% | 3,600 |
| Jul 30, 2025 | 42.45 | 42.45 | 41.15 | 41.60 | 33.35 | 1.46% | 96,300 |
| Jul 29, 2025 | 41.50 | 42.05 | 40.55 | 41.00 | 32.87 | 1.49% | 26,600 |
| Jul 28, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 32.39 | 0.50% | 42,600 |
| Jul 25, 2025 | 40.00 | 41.50 | 40.00 | 40.20 | 32.23 | 0.50% | 14,200 |
| Jul 24, 2025 | 39.85 | 40.00 | 39.85 | 40.00 | 32.07 | -0.12% | 4,500 |
| Jul 23, 2025 | 39.80 | 40.05 | 39.80 | 40.05 | 32.11 | 0.75% | 54,800 |
| Jul 22, 2025 | 40.00 | 40.00 | 39.60 | 39.75 | 31.87 | -0.63% | 48,700 |
| Jul 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 32.07 | -0.25% | 2,500 |
| Jul 18, 2025 | 39.70 | 40.10 | 39.00 | 40.10 | 32.15 | 2.82% | 56,800 |
| Jul 17, 2025 | 39.90 | 40.10 | 39.00 | 39.00 | 31.27 | -2.74% | 287,200 |
| Jul 16, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 32.15 | -0.50% | 500 |
| Jul 15, 2025 | 40.10 | 40.30 | 40.10 | 40.30 | 32.31 | 0.50% | 41,300 |