Centro Escolar University (PSE:CEU)
Philippines
· Delayed Price · Currency is PHP 15.00
0.00 (0.00%)
At close: Dec 5, 2025
Centro Escolar University Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 15.16 | 15.16 | 14.86 | 14.86 | 14.86 | -1.98% | 168,300 |
| Nov 14, 2025 | 15.50 | 15.50 | 15.16 | 15.16 | 15.16 | -2.19% | 2,400 |
| Nov 13, 2025 | 15.64 | 15.64 | 15.48 | 15.50 | 15.50 | -0.90% | 89,100 |
| Nov 12, 2025 | 15.66 | 15.66 | 15.18 | 15.64 | 15.64 | -0.13% | 21,300 |
| Nov 11, 2025 | 15.68 | 15.68 | 15.62 | 15.66 | 15.66 | - | 22,800 |
| Nov 10, 2025 | 15.70 | 15.70 | 15.66 | 15.66 | 15.66 | -0.25% | 1,600 |
| Nov 7, 2025 | 15.68 | 15.70 | 15.66 | 15.70 | 15.70 | -0.51% | 13,500 |
| Nov 6, 2025 | 15.76 | 15.78 | 15.24 | 15.78 | 15.78 | - | 900 |
| Nov 5, 2025 | 15.16 | 15.80 | 15.14 | 15.78 | 15.78 | -0.50% | 7,400 |
| Nov 4, 2025 | 15.90 | 15.90 | 15.86 | 15.86 | 15.86 | -0.50% | 1,300 |
| Nov 3, 2025 | 15.96 | 15.96 | 15.30 | 15.94 | 15.94 | -0.13% | 6,400 |
| Oct 30, 2025 | 15.60 | 15.98 | 15.58 | 15.96 | 15.96 | 2.44% | 17,000 |
| Oct 29, 2025 | 15.58 | 15.58 | 15.52 | 15.58 | 15.58 | 0.52% | 12,000 |
| Oct 28, 2025 | 15.56 | 15.56 | 15.32 | 15.50 | 15.50 | -0.26% | 21,600 |
| Oct 27, 2025 | 15.64 | 15.64 | 15.02 | 15.54 | 15.54 | -0.64% | 14,100 |
| Oct 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.13% | 1,000 |
| Oct 23, 2025 | 15.10 | 15.62 | 15.10 | 15.62 | 15.62 | -0.26% | 3,900 |
| Oct 22, 2025 | 15.68 | 15.68 | 15.66 | 15.66 | 15.66 | 1.03% | 1,400 |
| Oct 21, 2025 | 15.54 | 15.68 | 15.50 | 15.50 | 15.50 | -0.39% | 12,000 |
| Oct 20, 2025 | 15.70 | 15.70 | 15.54 | 15.56 | 15.56 | 0.13% | 5,400 |
| Oct 17, 2025 | 14.92 | 15.54 | 14.92 | 15.54 | 15.54 | - | 6,800 |
| Oct 16, 2025 | 15.00 | 15.60 | 14.88 | 15.54 | 15.54 | 4.86% | 21,700 |
| Oct 15, 2025 | 14.62 | 15.70 | 14.62 | 14.82 | 14.82 | -5.61% | 28,600 |
| Oct 14, 2025 | 15.06 | 15.74 | 14.00 | 15.70 | 15.70 | 4.25% | 60,200 |
| Oct 13, 2025 | 16.18 | 16.18 | 14.50 | 15.06 | 15.06 | -6.92% | 135,800 |
| 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 |