Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 16.98
+0.02 (0.12%)
At close: Feb 4, 2026
Centro Escolar University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 17.40 | 17.40 | 16.96 | 16.96 | 16.96 | - | 2,000 |
| Feb 2, 2026 | 16.92 | 17.20 | 16.84 | 16.96 | 16.96 | 0.95% | 6,300 |
| Jan 30, 2026 | 16.50 | 16.88 | 16.50 | 16.80 | 16.80 | -0.47% | 6,000 |
| Jan 29, 2026 | 16.70 | 16.94 | 16.70 | 16.88 | 16.88 | 1.08% | 19,000 |
| Jan 28, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | -0.12% | 23,200 |
| Jan 27, 2026 | 16.30 | 16.72 | 16.30 | 16.72 | 16.72 | - | 6,600 |
| Jan 26, 2026 | 16.80 | 16.80 | 16.52 | 16.72 | 16.72 | -0.95% | 18,500 |
| Jan 23, 2026 | 16.70 | 16.88 | 16.60 | 16.88 | 16.88 | 2.18% | 18,400 |
| Jan 22, 2026 | 16.60 | 16.60 | 16.52 | 16.52 | 16.52 | 0.12% | 10,200 |
| Jan 21, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 3,700 |
| Jan 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.49% | 3,000 |
| Jan 19, 2026 | 16.48 | 16.70 | 16.48 | 16.48 | 16.48 | 1.10% | 4,800 |
| Jan 16, 2026 | 16.30 | 16.40 | 16.22 | 16.30 | 16.30 | - | 38,800 |
| Jan 15, 2026 | 16.30 | 16.30 | 16.14 | 16.30 | 16.30 | - | 20,800 |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.75% | 6,500 |
| Jan 13, 2026 | 16.34 | 16.40 | 16.02 | 16.02 | 16.02 | -2.32% | 56,300 |
| Jan 12, 2026 | 16.38 | 16.40 | 16.30 | 16.40 | 16.40 | 0.12% | 5,200 |
| Jan 9, 2026 | 16.38 | 16.38 | 16.00 | 16.38 | 16.38 | - | 39,000 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.38 | 16.38 | 16.38 | 2.37% | 18,300 |
| Jan 7, 2026 | 16.46 | 16.46 | 15.92 | 16.00 | 16.00 | -2.79% | 8,000 |
| Jan 6, 2026 | 16.50 | 16.50 | 16.00 | 16.46 | 16.46 | 3.00% | 8,100 |
| Jan 5, 2026 | 15.72 | 16.48 | 15.72 | 15.98 | 15.98 | 1.65% | 11,900 |
| Jan 2, 2026 | 15.70 | 15.78 | 15.70 | 15.72 | 15.72 | 0.13% | 20,700 |
| Dec 29, 2025 | 15.32 | 15.78 | 15.32 | 15.70 | 15.70 | 2.48% | 37,200 |
| Dec 26, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 3,100 |
| Dec 23, 2025 | 15.36 | 15.48 | 15.32 | 15.32 | 15.32 | - | 4,100 |
| Dec 22, 2025 | 15.36 | 15.36 | 15.32 | 15.32 | 15.32 | 0.79% | 4,000 |
| Dec 19, 2025 | 15.36 | 15.36 | 15.20 | 15.20 | 15.20 | -1.04% | 1,800 |
| Dec 18, 2025 | 15.20 | 15.36 | 15.20 | 15.36 | 15.36 | 1.19% | 17,200 |
| Dec 17, 2025 | 15.18 | 15.20 | 15.16 | 15.18 | 15.18 | - | 36,200 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.18 | 15.18 | 15.18 | -0.13% | 8,800 |
| Dec 15, 2025 | 15.10 | 15.20 | 15.08 | 15.20 | 15.20 | - | 6,600 |
| Dec 12, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.74% | 13,100 |
| Dec 11, 2025 | 15.00 | 15.00 | 14.94 | 14.94 | 14.94 | - | 2,600 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.94 | 14.94 | 14.94 | -1.71% | 2,900 |
| Dec 9, 2025 | 15.00 | 15.20 | 14.96 | 15.20 | 15.20 | 1.33% | 12,300 |
| Dec 5, 2025 | 15.00 | 15.02 | 15.00 | 15.00 | 15.00 | - | 11,900 |
| Dec 4, 2025 | 15.00 | 15.02 | 15.00 | 15.00 | 15.00 | - | 1,300 |
| Dec 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 2,200 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 25,600 |
| Dec 1, 2025 | 15.04 | 15.04 | 14.96 | 15.00 | 15.00 | - | 29,500 |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 96,600 |
| Nov 27, 2025 | 15.40 | 15.40 | 14.92 | 15.10 | 15.10 | -1.95% | 5,600 |
| Nov 26, 2025 | 15.30 | 15.40 | 14.92 | 15.40 | 15.40 | 0.65% | 19,700 |
| Nov 25, 2025 | 15.68 | 15.68 | 15.30 | 15.30 | 15.30 | -2.42% | 6,900 |
| Nov 24, 2025 | 14.98 | 15.68 | 14.98 | 15.68 | 15.68 | 4.53% | 16,700 |
| Nov 21, 2025 | 15.00 | 15.00 | 14.96 | 15.00 | 15.00 | - | 31,000 |
| 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 |