Centro Escolar University (PSE:CEU)
Philippines · Delayed Price · Currency is PHP 14.70
-0.56 (-3.67%)
At close: Aug 28, 2026
Centro Escolar University Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 14.70 | 14.74 | 14.70 | 14.74 | 14.74 | -0.41% | 500 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 500 |
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.76% | 100 |
| Aug 11, 2026 | 14.74 | 14.74 | 14.50 | 14.74 | 14.74 | - | 2,700 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.74 | 14.74 | 14.74 | -0.41% | 300 |
| Aug 7, 2026 | 15.06 | 15.08 | 14.80 | 14.80 | 14.80 | -0.67% | 8,600 |
| Aug 6, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 10,100 |
| Aug 5, 2026 | 14.82 | 14.88 | 14.80 | 14.80 | 14.80 | -0.27% | 8,600 |
| Aug 4, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 1,200 |
| Aug 3, 2026 | 15.08 | 15.08 | 14.82 | 14.84 | 14.84 | -1.59% | 7,300 |
| Jul 31, 2026 | 15.10 | 15.10 | 15.00 | 15.08 | 15.08 | -0.13% | 2,700 |
| Jul 30, 2026 | 15.18 | 15.18 | 15.10 | 15.10 | 15.10 | -0.53% | 900 |
| Jul 29, 2026 | 14.80 | 15.18 | 14.80 | 15.18 | 15.18 | - | 2,100 |
| Jul 28, 2026 | 15.32 | 15.32 | 15.18 | 15.18 | 15.18 | 1.20% | 1,800 |
| Jul 27, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 7,000 |
| Jul 24, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 3,200 |
| Jul 23, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 6,500 |
| Jul 22, 2026 | 14.70 | 14.70 | 14.48 | 14.70 | 14.70 | 1.38% | 4,700 |
| Jul 21, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.23% | 6,000 |
| Jul 20, 2026 | 14.72 | 14.80 | 14.68 | 14.68 | 14.68 | -0.27% | 10,200 |
| Jul 17, 2026 | 15.10 | 15.10 | 14.72 | 14.72 | 14.72 | -3.16% | 3,600 |
| Jul 16, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | 4,400 |
| Jul 15, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 6,500 |
| Jul 14, 2026 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 43,500 |
| Jul 13, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.83% | 14,800 |
| Jul 10, 2026 | 15.20 | 15.28 | 15.20 | 15.28 | 15.28 | 0.53% | 8,900 |
| Jul 9, 2026 | 15.20 | 15.20 | 15.18 | 15.20 | 15.20 | 0.13% | 4,800 |
| Jul 8, 2026 | 15.24 | 15.24 | 15.18 | 15.18 | 15.18 | 1.20% | 3,000 |
| Jul 7, 2026 | 15.04 | 15.30 | 15.00 | 15.00 | 15.00 | -2.09% | 20,800 |
| Jul 6, 2026 | 15.32 | 15.32 | 15.20 | 15.32 | 15.32 | - | 3,700 |
| Jul 3, 2026 | 15.36 | 15.36 | 15.32 | 15.32 | 15.32 | 2.13% | 3,300 |
| Jul 2, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -4.58% | 40,400 |
| Jul 1, 2026 | 15.68 | 15.72 | 15.68 | 15.72 | 15.72 | 0.26% | 3,300 |
| Jun 30, 2026 | 16.16 | 16.16 | 15.68 | 15.68 | 15.68 | -2.97% | 3,400 |
| Jun 29, 2026 | 16.40 | 16.40 | 15.44 | 16.16 | 16.16 | 2.41% | 15,000 |
| Jun 26, 2026 | 16.86 | 16.86 | 16.50 | 16.78 | 15.78 | 1.57% | 35,500 |
| Jun 25, 2026 | 16.52 | 16.90 | 16.52 | 16.52 | 15.54 | -2.48% | 3,100 |
| Jun 24, 2026 | 16.78 | 17.00 | 16.78 | 16.94 | 15.93 | 1.44% | 31,500 |
| Jun 23, 2026 | 16.62 | 16.78 | 16.60 | 16.70 | 15.70 | 0.48% | 10,700 |
| Jun 22, 2026 | 16.62 | 16.62 | 16.50 | 16.62 | 15.63 | 0.73% | 8,700 |
| Jun 19, 2026 | 16.46 | 16.50 | 16.46 | 16.50 | 15.52 | 0.73% | 12,500 |