Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 13.02
+0.02 (0.15%)
At close: Oct 27, 2026
Centro Escolar University Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 13.14 | 13.14 | 12.36 | 13.02 | 13.02 | 0.15% | 23,900 |
| Oct 26, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 3,200 |
| Oct 23, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 4,900 |
| Oct 22, 2026 | 13.38 | 13.38 | 13.00 | 13.00 | 13.00 | -2.84% | 8,400 |
| Oct 21, 2026 | 13.42 | 13.44 | 13.00 | 13.38 | 13.38 | -0.30% | 9,800 |
| Oct 20, 2026 | 13.48 | 13.48 | 13.00 | 13.42 | 13.42 | 3.23% | 5,700 |
| Oct 19, 2026 | 13.28 | 13.48 | 13.00 | 13.00 | 13.00 | -2.26% | 9,600 |
| Oct 16, 2026 | 13.66 | 13.66 | 12.82 | 13.30 | 13.30 | -2.92% | 4,200 |
| Oct 15, 2026 | 13.96 | 13.98 | 13.00 | 13.70 | 13.70 | 1.48% | 13,800 |
| Oct 14, 2026 | 13.60 | 14.00 | 13.50 | 13.50 | 13.50 | -0.59% | 31,300 |
| Oct 13, 2026 | 14.34 | 14.34 | 13.58 | 13.58 | 13.58 | -5.30% | 14,700 |
| Oct 12, 2026 | 14.32 | 14.38 | 13.60 | 14.34 | 14.34 | 5.60% | 8,600 |
| Oct 9, 2026 | 14.24 | 14.24 | 13.54 | 13.58 | 13.58 | -4.63% | 8,200 |
| Oct 8, 2026 | 13.90 | 14.38 | 13.60 | 14.24 | 14.24 | 0.99% | 4,400 |
| Oct 7, 2026 | 14.06 | 14.48 | 14.00 | 14.10 | 14.10 | - | 37,900 |
| Oct 6, 2026 | 14.46 | 14.46 | 14.00 | 14.10 | 14.10 | -2.76% | 57,600 |
| Oct 5, 2026 | 14.90 | 14.94 | 14.50 | 14.50 | 14.50 | -2.68% | 31,600 |
| Oct 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% | 1,100 |
| Oct 1, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.33% | 200 |
| Sep 30, 2026 | 15.00 | 15.00 | 14.52 | 14.60 | 14.60 | -2.28% | 5,000 |
| Sep 29, 2026 | 14.70 | 14.96 | 14.54 | 14.94 | 14.94 | 1.63% | 5,000 |
| Sep 28, 2026 | 15.08 | 15.08 | 14.70 | 14.70 | 14.70 | 0.96% | 500 |
| Sep 25, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 100 |
| Sep 24, 2026 | 15.00 | 15.06 | 14.52 | 14.56 | 14.56 | -3.58% | 5,700 |
| Sep 23, 2026 | 15.10 | 15.10 | 14.56 | 15.10 | 15.10 | 0.67% | 1,500 |
| Sep 22, 2026 | 14.98 | 15.00 | 14.58 | 15.00 | 15.00 | 0.13% | 3,500 |
| Sep 21, 2026 | 15.00 | 15.00 | 14.50 | 14.98 | 14.98 | -0.13% | 9,000 |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.92% | 1,000 |
| Sep 16, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 1,000 |
| Sep 15, 2026 | 14.90 | 15.14 | 14.90 | 15.14 | 15.14 | 0.93% | 1,200 |
| Sep 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 1,100 |
| Sep 11, 2026 | 15.16 | 15.16 | 15.10 | 15.10 | 15.10 | -0.40% | 388,200 |
| Sep 10, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - | 2,200 |
| Sep 9, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.40% | 800 |
| Sep 8, 2026 | 14.92 | 15.16 | 14.92 | 15.10 | 15.10 | -0.79% | 10,300 |
| Sep 7, 2026 | 15.22 | 15.22 | 14.90 | 15.22 | 15.22 | - | 1,000 |
| Sep 4, 2026 | 14.70 | 15.22 | 14.70 | 15.22 | 15.22 | 2.84% | 2,900 |
| Sep 3, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 6,300 |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 600 |
| Sep 1, 2026 | 15.22 | 15.22 | 14.80 | 14.80 | 14.80 | 0.68% | 700 |
| Aug 28, 2026 | 15.00 | 15.00 | 14.52 | 14.70 | 14.70 | -3.67% | 17,300 |
| Aug 27, 2026 | 14.94 | 15.26 | 14.84 | 15.26 | 15.26 | 2.14% | 6,500 |
| Aug 26, 2026 | 14.96 | 14.98 | 14.94 | 14.94 | 14.94 | 0.13% | 7,000 |
| Aug 25, 2026 | 15.00 | 15.30 | 14.90 | 14.92 | 14.92 | -2.48% | 22,900 |
| Aug 24, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 3.10% | 5,600 |
| Aug 20, 2026 | 14.90 | 15.34 | 14.84 | 14.84 | 14.84 | 2.20% | 23,400 |
| Aug 19, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.22% | 500 |
| Aug 18, 2026 | 14.68 | 14.70 | 14.52 | 14.70 | 14.70 | 0.14% | 7,000 |
| Aug 17, 2026 | 14.80 | 14.90 | 14.52 | 14.68 | 14.68 | -0.41% | 7,100 |