Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 16.18
+0.72 (4.66%)
At close: Oct 10, 2025
Centro Escolar University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 7,300 |
| Sep 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 11,800 |
| Sep 8, 2025 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -4.32% | 9,400 |
| Sep 5, 2025 | 15.00 | 16.20 | 14.90 | 16.20 | 16.20 | 8.14% | 136,000 |
| Sep 4, 2025 | 15.00 | 15.30 | 14.92 | 14.98 | 14.98 | -0.13% | 23,000 |
| Sep 3, 2025 | 15.48 | 15.48 | 15.00 | 15.00 | 15.00 | -3.10% | 18,100 |
| Sep 2, 2025 | 15.68 | 15.68 | 15.48 | 15.48 | 15.48 | -1.40% | 18,200 |
| Sep 1, 2025 | 15.88 | 15.88 | 15.50 | 15.70 | 15.70 | 1.29% | 7,100 |
| Aug 29, 2025 | 15.96 | 15.96 | 15.50 | 15.50 | 15.50 | -2.88% | 9,000 |
| Aug 28, 2025 | 16.00 | 16.02 | 15.96 | 15.96 | 15.96 | -0.62% | 2,100 |
| Aug 27, 2025 | 16.12 | 16.12 | 16.06 | 16.06 | 16.06 | 3.61% | 700 |
| Aug 26, 2025 | 15.68 | 15.72 | 15.50 | 15.50 | 15.50 | 2.38% | 18,000 |
| Aug 22, 2025 | 15.96 | 15.96 | 15.00 | 15.14 | 15.14 | -5.37% | 119,900 |
| Aug 20, 2025 | 16.20 | 16.20 | 15.94 | 16.00 | 16.00 | -1.60% | 10,000 |
| Aug 19, 2025 | 16.20 | 16.26 | 16.00 | 16.26 | 16.26 | -0.12% | 14,900 |
| Aug 18, 2025 | 16.98 | 16.98 | 16.28 | 16.28 | 16.28 | -1.93% | 18,700 |
| Aug 15, 2025 | 16.98 | 16.98 | 16.60 | 16.60 | 16.60 | -1.66% | 5,200 |
| Aug 14, 2025 | 17.00 | 17.00 | 16.88 | 16.88 | 16.88 | -0.71% | 2,500 |
| Aug 13, 2025 | 17.00 | 17.20 | 16.98 | 17.00 | 17.00 | -2.19% | 4,300 |
| Aug 12, 2025 | 17.20 | 17.38 | 17.20 | 17.38 | 17.38 | 1.05% | 4,400 |
| Aug 11, 2025 | 17.38 | 17.38 | 17.20 | 17.20 | 17.20 | -1.15% | 1,800 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 25,500 |
| Aug 7, 2025 | 17.42 | 17.42 | 17.20 | 17.20 | 17.20 | -1.15% | 11,800 |
| Aug 6, 2025 | 17.78 | 17.78 | 17.40 | 17.40 | 17.40 | - | 8,400 |
| Aug 5, 2025 | 17.36 | 17.80 | 17.22 | 17.40 | 17.40 | 0.23% | 17,800 |
| Aug 4, 2025 | 17.48 | 17.48 | 17.36 | 17.36 | 17.36 | -0.69% | 5,100 |
| Aug 1, 2025 | 17.36 | 17.60 | 17.36 | 17.48 | 17.48 | -0.11% | 600 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.18 | 17.50 | 17.50 | -0.46% | 7,900 |