Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 14.98
+0.02 (0.13%)
At close: Nov 20, 2025
Centro Escolar University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 0.27% | 109,900 |
| Nov 19, 2025 | 14.90 | 14.98 | 14.90 | 14.96 | 14.96 | 1.08% | 11,600 |
| Nov 18, 2025 | 14.88 | 14.90 | 14.80 | 14.80 | 14.80 | -0.40% | 30,800 |
| Nov 17, 2025 | 15.16 | 15.16 | 14.86 | 14.86 | 14.86 | -1.98% | 168,300 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.16 | 15.16 | 15.16 | -2.19% | 2,400 |
| Nov 13, 2025 | 15.64 | 15.64 | 15.48 | 15.50 | 15.50 | -0.90% | 89,100 |
| Nov 12, 2025 | 15.66 | 15.66 | 15.18 | 15.64 | 15.64 | -0.13% | 21,300 |
| Nov 11, 2025 | 15.68 | 15.68 | 15.62 | 15.66 | 15.66 | - | 22,800 |
| Nov 10, 2025 | 15.70 | 15.70 | 15.66 | 15.66 | 15.66 | -0.25% | 1,600 |
| Nov 7, 2025 | 15.68 | 15.70 | 15.66 | 15.70 | 15.70 | -0.51% | 13,500 |
| Nov 6, 2025 | 15.76 | 15.78 | 15.24 | 15.78 | 15.78 | - | 900 |
| Nov 5, 2025 | 15.16 | 15.80 | 15.14 | 15.78 | 15.78 | -0.50% | 7,400 |
| Nov 4, 2025 | 15.90 | 15.90 | 15.86 | 15.86 | 15.86 | -0.50% | 1,300 |
| Nov 3, 2025 | 15.96 | 15.96 | 15.30 | 15.94 | 15.94 | -0.13% | 6,400 |
| Oct 30, 2025 | 15.60 | 15.98 | 15.58 | 15.96 | 15.96 | 2.44% | 17,000 |
| Oct 29, 2025 | 15.58 | 15.58 | 15.52 | 15.58 | 15.58 | 0.52% | 12,000 |
| Oct 28, 2025 | 15.56 | 15.56 | 15.32 | 15.50 | 15.50 | -0.26% | 21,600 |
| Oct 27, 2025 | 15.64 | 15.64 | 15.02 | 15.54 | 15.54 | -0.64% | 14,100 |
| Oct 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.13% | 1,000 |
| Oct 23, 2025 | 15.10 | 15.62 | 15.10 | 15.62 | 15.62 | -0.26% | 3,900 |
| Oct 22, 2025 | 15.68 | 15.68 | 15.66 | 15.66 | 15.66 | 1.03% | 1,400 |
| Oct 21, 2025 | 15.54 | 15.68 | 15.50 | 15.50 | 15.50 | -0.39% | 12,000 |
| Oct 20, 2025 | 15.70 | 15.70 | 15.54 | 15.56 | 15.56 | 0.13% | 5,400 |
| Oct 17, 2025 | 14.92 | 15.54 | 14.92 | 15.54 | 15.54 | - | 6,800 |
| Oct 16, 2025 | 15.00 | 15.60 | 14.88 | 15.54 | 15.54 | 4.86% | 21,700 |
| Oct 15, 2025 | 14.62 | 15.70 | 14.62 | 14.82 | 14.82 | -5.61% | 28,600 |
| Oct 14, 2025 | 15.06 | 15.74 | 14.00 | 15.70 | 15.70 | 4.25% | 60,200 |
| Oct 13, 2025 | 16.18 | 16.18 | 14.50 | 15.06 | 15.06 | -6.92% | 135,800 |
| Oct 10, 2025 | 16.30 | 16.56 | 15.06 | 16.18 | 16.18 | 4.66% | 62,500 |
| Oct 9, 2025 | 16.30 | 16.30 | 15.46 | 15.46 | 15.46 | -6.53% | 600 |
| Oct 8, 2025 | 16.22 | 16.68 | 15.34 | 16.54 | 16.54 | 2.10% | 45,400 |
| Oct 7, 2025 | 16.86 | 16.86 | 16.00 | 16.20 | 16.20 | -3.91% | 6,100 |
| Oct 6, 2025 | 16.48 | 16.86 | 16.00 | 16.86 | 16.86 | 2.18% | 13,100 |
| Oct 3, 2025 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | - | 13,200 |
| Oct 2, 2025 | 15.50 | 17.70 | 15.50 | 16.50 | 16.50 | 3.38% | 20,300 |
| Oct 1, 2025 | 15.98 | 15.98 | 15.90 | 15.96 | 15.96 | -0.13% | 2,400 |
| Sep 30, 2025 | 16.04 | 16.04 | 15.98 | 15.98 | 15.98 | -0.50% | 4,200 |
| Sep 29, 2025 | 15.30 | 16.08 | 15.30 | 16.06 | 16.06 | 4.97% | 6,000 |
| Sep 26, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 2,300 |
| Sep 25, 2025 | 14.54 | 15.36 | 14.50 | 15.00 | 15.00 | 3.45% | 29,500 |
| Sep 24, 2025 | 15.00 | 15.00 | 14.36 | 14.50 | 14.50 | -3.20% | 147,500 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.58 | 14.98 | 14.98 | -0.13% | 28,900 |
| Sep 22, 2025 | 15.56 | 15.56 | 14.76 | 15.00 | 15.00 | - | 28,300 |
| Sep 19, 2025 | 15.20 | 15.20 | 14.94 | 15.00 | 15.00 | -1.32% | 156,200 |
| Sep 18, 2025 | 15.58 | 15.58 | 15.20 | 15.20 | 15.20 | -0.52% | 7,600 |
| Sep 17, 2025 | 15.60 | 15.60 | 15.28 | 15.28 | 15.28 | -2.05% | 58,200 |
| Sep 16, 2025 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | 1.83% | 6,200 |
| Sep 15, 2025 | 15.50 | 15.60 | 15.32 | 15.32 | 15.32 | -1.16% | 26,700 |
| Sep 12, 2025 | 15.94 | 15.98 | 15.50 | 15.50 | 15.50 | -2.76% | 21,400 |
| Sep 11, 2025 | 15.50 | 15.98 | 15.38 | 15.94 | 15.94 | 2.84% | 17,200 |