Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 15.50
0.00 (0.00%)
At close: Sep 10, 2025
Centro Escolar University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 7,300 |
| Sep 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 11,800 |
| Sep 8, 2025 | 16.20 | 16.20 | 15.50 | 15.50 | - | -4.32% | 9,400 |
| Sep 5, 2025 | 15.00 | 16.20 | 14.90 | 16.20 | - | 8.14% | 136,000 |
| Sep 4, 2025 | 15.00 | 15.30 | 14.92 | 14.98 | - | -0.13% | 23,000 |
| Sep 3, 2025 | 15.48 | 15.48 | 15.00 | 15.00 | - | -3.10% | 18,100 |
| Sep 2, 2025 | 15.68 | 15.68 | 15.48 | 15.48 | - | -1.40% | 18,200 |
| Sep 1, 2025 | 15.88 | 15.88 | 15.50 | 15.70 | - | 1.29% | 7,100 |
| Aug 29, 2025 | 15.96 | 15.96 | 15.50 | 15.50 | - | -2.88% | 9,000 |
| Aug 28, 2025 | 16.00 | 16.02 | 15.96 | 15.96 | - | -0.62% | 2,100 |
| Aug 27, 2025 | 16.12 | 16.12 | 16.06 | 16.06 | - | 3.61% | 700 |
| Aug 26, 2025 | 15.68 | 15.72 | 15.50 | 15.50 | - | 2.38% | 18,000 |
| Aug 22, 2025 | 15.96 | 15.96 | 15.00 | 15.14 | - | -5.37% | 119,900 |
| Aug 20, 2025 | 16.20 | 16.20 | 15.94 | 16.00 | - | -1.60% | 10,000 |
| Aug 19, 2025 | 16.20 | 16.26 | 16.00 | 16.26 | - | -0.12% | 14,900 |
| Aug 18, 2025 | 16.98 | 16.98 | 16.28 | 16.28 | - | -1.93% | 18,700 |
| Aug 15, 2025 | 16.98 | 16.98 | 16.60 | 16.60 | - | -1.66% | 5,200 |
| Aug 14, 2025 | 17.00 | 17.00 | 16.88 | 16.88 | - | -0.71% | 2,500 |
| Aug 13, 2025 | 17.00 | 17.20 | 16.98 | 17.00 | - | -2.19% | 4,300 |
| Aug 12, 2025 | 17.20 | 17.38 | 17.20 | 17.38 | - | 1.05% | 4,400 |
| Aug 11, 2025 | 17.38 | 17.38 | 17.20 | 17.20 | - | -1.15% | 1,800 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.20 | 17.40 | - | 1.16% | 25,500 |
| Aug 7, 2025 | 17.42 | 17.42 | 17.20 | 17.20 | - | -1.15% | 11,800 |
| Aug 6, 2025 | 17.78 | 17.78 | 17.40 | 17.40 | - | - | 8,400 |
| Aug 5, 2025 | 17.36 | 17.80 | 17.22 | 17.40 | - | 0.23% | 17,800 |
| Aug 4, 2025 | 17.48 | 17.48 | 17.36 | 17.36 | - | -0.69% | 5,100 |
| Aug 1, 2025 | 17.36 | 17.60 | 17.36 | 17.48 | - | -0.11% | 600 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.18 | 17.50 | - | -0.46% | 7,900 |
| Jul 30, 2025 | 17.50 | 17.60 | 17.50 | 17.58 | - | -0.34% | 5,300 |
| Jul 29, 2025 | 17.64 | 17.64 | 17.20 | 17.64 | - | - | 72,400 |
| Jul 28, 2025 | 17.80 | 17.80 | 17.22 | 17.64 | - | 2.44% | 2,900 |
| Jul 25, 2025 | 17.22 | 17.26 | 17.22 | 17.22 | - | -1.03% | 2,600 |
| Jul 24, 2025 | 17.84 | 17.84 | 17.26 | 17.40 | - | -2.68% | 3,100 |
| Jul 23, 2025 | 17.28 | 17.88 | 17.20 | 17.88 | - | 3.47% | 70,300 |
| Jul 22, 2025 | 17.86 | 17.86 | 17.28 | 17.28 | - | 0.12% | 1,400 |
| Jul 21, 2025 | 17.70 | 17.88 | 17.22 | 17.26 | - | -2.27% | 4,300 |
| Jul 18, 2025 | 17.64 | 17.66 | 17.64 | 17.66 | - | - | 2,600 |
| Jul 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | -0.79% | 100 |
| Jul 16, 2025 | 17.84 | 17.84 | 17.78 | 17.80 | - | -0.22% | 4,700 |
| Jul 15, 2025 | 17.18 | 17.86 | 17.18 | 17.84 | - | -0.22% | 2,100 |
| Jul 14, 2025 | 17.88 | 17.92 | 17.14 | 17.88 | - | - | 34,500 |
| Jul 11, 2025 | 17.50 | 17.94 | 17.16 | 17.88 | - | 2.29% | 18,700 |
| Jul 10, 2025 | 17.80 | 17.80 | 17.20 | 17.48 | - | -1.80% | 10,200 |
| Jul 9, 2025 | 18.50 | 18.50 | 17.00 | 17.80 | - | -5.92% | 33,500 |
| Jul 8, 2025 | 19.00 | 19.40 | 18.90 | 18.92 | - | -0.32% | 138,600 |
| Jul 7, 2025 | 18.30 | 19.00 | 18.30 | 18.98 | - | 3.72% | 124,200 |
| Jul 4, 2025 | 18.20 | 18.46 | 17.76 | 18.30 | - | 0.55% | 35,600 |
| Jul 3, 2025 | 18.20 | 18.20 | 18.00 | 18.20 | - | 1.11% | 12,500 |
| Jul 2, 2025 | 18.00 | 18.00 | 17.98 | 18.00 | - | - | 29,500 |
| Jul 1, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | - | 1.01% | 49,600 |