Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 16.78
+0.26 (1.57%)
At close: Jun 26, 2026
Centro Escolar University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.86 | 16.86 | 16.50 | 16.78 | 16.78 | 1.57% | 35,500 |
| Jun 25, 2026 | 16.52 | 16.90 | 16.52 | 16.52 | 16.52 | -2.48% | 3,100 |
| Jun 24, 2026 | 16.78 | 17.00 | 16.78 | 16.94 | 16.94 | 1.44% | 31,500 |
| Jun 23, 2026 | 16.62 | 16.78 | 16.60 | 16.70 | 16.70 | 0.48% | 10,700 |
| Jun 22, 2026 | 16.62 | 16.62 | 16.50 | 16.62 | 16.62 | 0.73% | 8,700 |
| Jun 19, 2026 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 0.73% | 12,500 |
| Jun 18, 2026 | 16.42 | 16.42 | 16.36 | 16.38 | 16.38 | -0.36% | 3,100 |
| Jun 17, 2026 | 16.48 | 16.48 | 16.30 | 16.44 | 16.44 | - | 10,200 |
| Jun 16, 2026 | 16.50 | 16.50 | 16.44 | 16.44 | 16.44 | -0.36% | 4,000 |
| Jun 15, 2026 | 16.06 | 16.58 | 16.06 | 16.50 | 16.50 | - | 13,300 |
| Jun 11, 2026 | 16.04 | 16.64 | 16.04 | 16.50 | 16.50 | 3.00% | 2,800 |
| Jun 10, 2026 | 16.70 | 16.70 | 16.02 | 16.02 | 16.02 | -3.96% | 34,100 |
| Jun 9, 2026 | 16.68 | 16.68 | 16.40 | 16.68 | 16.68 | 1.58% | 7,700 |
| Jun 8, 2026 | 16.20 | 16.60 | 16.20 | 16.42 | 16.42 | 1.36% | 7,200 |
| Jun 5, 2026 | 16.42 | 16.42 | 16.20 | 16.20 | 16.20 | -1.22% | 5,000 |
| Jun 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 1,400 |
| Jun 3, 2026 | 16.06 | 16.62 | 16.06 | 16.50 | 16.50 | 2.74% | 22,000 |
| Jun 2, 2026 | 16.78 | 16.78 | 16.02 | 16.06 | 16.06 | -3.72% | 67,500 |
| Jun 1, 2026 | 16.90 | 16.90 | 16.22 | 16.68 | 16.68 | -1.53% | 15,600 |
| May 29, 2026 | 16.80 | 16.98 | 16.20 | 16.94 | 16.94 | 0.83% | 16,700 |
| May 28, 2026 | 16.92 | 16.92 | 16.70 | 16.80 | 16.80 | -0.71% | 4,400 |
| May 26, 2026 | 16.04 | 16.96 | 16.04 | 16.92 | 16.92 | -0.35% | 4,000 |
| May 25, 2026 | 16.50 | 16.98 | 16.02 | 16.98 | 16.98 | -0.12% | 82,400 |
| May 22, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | 3,700 |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.83% | 6,400 |
| May 20, 2026 | 17.00 | 17.00 | 16.86 | 16.86 | 16.86 | -0.82% | 400 |
| May 19, 2026 | 17.00 | 17.00 | 16.86 | 17.00 | 17.00 | - | 2,900 |
| May 18, 2026 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | 0.35% | 3,100 |
| May 15, 2026 | 16.98 | 16.98 | 16.90 | 16.94 | 16.94 | -0.24% | 11,100 |
| May 14, 2026 | 16.98 | 16.98 | 16.90 | 16.98 | 16.98 | - | 1,000 |
| May 13, 2026 | 17.00 | 17.00 | 16.98 | 16.98 | 16.98 | -0.12% | 12,800 |
| May 12, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 12,000 |
| May 11, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.43% | 16,700 |
| May 8, 2026 | 16.88 | 16.88 | 16.64 | 16.76 | 16.76 | -0.59% | 25,100 |
| May 7, 2026 | 17.00 | 17.00 | 16.86 | 16.86 | 16.86 | -0.12% | 6,600 |
| May 6, 2026 | 16.84 | 17.00 | 16.84 | 16.88 | 16.88 | 0.12% | 26,600 |
| May 5, 2026 | 16.82 | 16.86 | 16.82 | 16.86 | 16.86 | - | 3,500 |
| May 4, 2026 | 16.86 | 16.86 | 16.80 | 16.86 | 16.86 | - | 8,200 |
| Apr 30, 2026 | 16.86 | 16.86 | 16.80 | 16.86 | 16.86 | - | 4,100 |
| Apr 29, 2026 | 16.80 | 16.86 | 16.80 | 16.86 | 16.86 | 0.36% | 2,900 |
| Apr 28, 2026 | 16.86 | 16.86 | 16.80 | 16.80 | 16.80 | -0.12% | 7,600 |
| Apr 27, 2026 | 16.86 | 16.86 | 16.80 | 16.82 | 16.82 | -0.24% | 6,400 |
| Apr 24, 2026 | 16.80 | 16.86 | 16.80 | 16.86 | 16.86 | - | 3,300 |
| Apr 23, 2026 | 16.60 | 16.86 | 16.60 | 16.86 | 16.86 | 1.44% | 7,100 |
| Apr 22, 2026 | 16.62 | 16.62 | 16.60 | 16.62 | 16.62 | 0.12% | 48,800 |
| Apr 21, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 4,600 |
| Apr 20, 2026 | 16.46 | 16.80 | 16.46 | 16.80 | 16.80 | 2.07% | 2,500 |
| Apr 17, 2026 | 16.80 | 16.80 | 16.40 | 16.46 | 16.46 | -2.02% | 32,500 |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1,100 |
| Apr 15, 2026 | 16.52 | 16.80 | 16.52 | 16.80 | 16.80 | -0.24% | 12,100 |