Skip to main content
Centro Escolar University (PSE:CEU)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.80
-0.02 (-0.12%)
At close: Apr 28, 2026

Centro Escolar University Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8616.8616.8016.8016.80-0.12%7,600
Apr 27, 202616.8616.8616.8016.8216.82-0.24%6,400
Apr 24, 202616.8016.8616.8016.8616.86-3,300
Apr 23, 202616.6016.8616.6016.8616.861.44%7,100
Apr 22, 202616.6216.6216.6016.6216.620.12%48,800
Apr 21, 202616.8016.8016.6016.6016.60-1.19%4,600
Apr 20, 202616.4616.8016.4616.8016.802.07%2,500
Apr 17, 202616.8016.8016.4016.4616.46-2.02%32,500
Apr 16, 202616.8016.8016.8016.8016.80-1,100
Apr 15, 202616.5216.8016.5216.8016.80-0.24%12,100
Apr 14, 202616.5216.8416.4616.8416.840.36%39,900
Apr 13, 202616.8016.8016.7816.7816.78-0.12%2,500
Apr 10, 202616.7816.8016.3016.8016.800.12%19,200
Apr 8, 202616.7416.7816.7416.7816.780.12%4,600
Apr 7, 202616.4216.7616.3416.7616.761.58%9,000
Apr 6, 202616.7016.7016.4016.5016.50-1.20%2,700
Apr 1, 202616.6816.8016.6816.7016.700.12%9,700
Mar 31, 202616.4016.7016.4016.6816.681.71%1,600
Mar 30, 202616.5416.5416.3016.4016.40-0.85%8,800
Mar 27, 202616.5416.5416.5416.5416.54-300
Mar 26, 202616.2216.5416.2216.5416.54-1.78%4,100
Mar 25, 202616.4816.8416.4816.8416.842.18%35,500
Mar 24, 202616.4816.4816.4816.4816.481.73%2,100
Mar 23, 202616.2016.5016.2016.2016.20-6,300
Mar 19, 202616.4416.5016.1016.2016.20-1.46%3,100
Mar 18, 202616.2216.4416.2016.4416.441.48%5,800
Mar 17, 202616.4016.4016.1016.2016.20-1.82%15,200
Mar 16, 202616.5016.5016.0216.5016.50-11,400
Mar 13, 202616.5016.8416.5016.5016.501.23%5,900
Mar 12, 202616.4416.5016.3016.3016.30-8,500
Mar 11, 202616.3016.8016.0216.3016.30-14,200
Mar 10, 202616.8416.8416.3016.3016.30-0.73%16,400
Mar 9, 202616.7216.7216.4216.4216.42-2.38%15,200
Mar 6, 202616.8416.8416.7216.8216.82-0.12%5,000
Mar 5, 202616.7016.8416.7016.8416.840.84%2,700
Mar 4, 202616.7016.7016.7016.7016.70-3,100
Mar 3, 202616.8616.8616.6216.7016.70-1,500
Mar 2, 202616.7016.7016.6016.7016.70-2,900
Feb 27, 202616.8616.8616.7016.7016.70-1,300
Feb 26, 202616.8616.8616.6016.7016.70-0.36%13,600
Feb 25, 202616.7616.7616.7016.7616.76-0.48%14,600
Feb 24, 202616.7016.8416.7016.8416.840.84%1,800
Feb 23, 202616.7216.7216.7016.7016.70-2,600
Feb 20, 202616.7016.7216.6016.7016.70-18,300
Feb 19, 202616.8416.8416.7016.7016.70-0.60%17,700
Feb 18, 202616.8416.8416.8016.8016.800.48%9,200
Feb 16, 202616.8416.8416.6816.7216.72-0.71%4,100
Feb 13, 202616.8416.8416.8416.8416.840.96%5,800
Feb 12, 202616.8416.8416.6816.6816.68-0.95%9,200
Feb 11, 202616.8416.8616.8416.8416.84-6,100
Feb 10, 202616.8416.8416.8416.8416.84-1,200
Feb 9, 202616.8416.8416.8016.8416.840.24%7,800
Feb 6, 202616.8616.8616.7816.8016.80-0.36%8,600
Feb 5, 202617.1017.1016.8616.8616.86-0.71%11,000
Feb 4, 202616.9616.9816.9016.9816.980.12%4,000
Feb 3, 202617.4017.4016.9616.9616.96-2,000
Feb 2, 202616.9217.2016.8416.9616.960.95%6,300
Jan 30, 202616.5016.8816.5016.8016.80-0.47%6,000
Jan 29, 202616.7016.9416.7016.8816.881.08%19,000
Jan 28, 202616.7016.7016.6016.7016.70-0.12%23,200
Jan 27, 202616.3016.7216.3016.7216.72-6,600
Jan 26, 202616.8016.8016.5216.7216.72-0.95%18,500
Jan 23, 202616.7016.8816.6016.8816.882.18%18,400
Jan 22, 202616.6016.6016.5216.5216.520.12%10,200
Jan 21, 202616.4016.6016.4016.5016.500.61%3,700
Jan 20, 202616.4016.4016.4016.4016.40-0.49%3,000
Jan 19, 202616.4816.7016.4816.4816.481.10%4,800
Jan 16, 202616.3016.4016.2216.3016.30-38,800
Jan 15, 202616.3016.3016.1416.3016.30-20,800
Jan 14, 202616.3016.3016.3016.3016.301.75%6,500
Jan 13, 202616.3416.4016.0216.0216.02-2.32%56,300
Jan 12, 202616.3816.4016.3016.4016.400.12%5,200
Jan 9, 202616.3816.3816.0016.3816.38-39,000
Jan 8, 202616.4016.4016.3816.3816.382.37%18,300
Jan 7, 202616.4616.4615.9216.0016.00-2.79%8,000
Jan 6, 202616.5016.5016.0016.4616.463.00%8,100
Jan 5, 202615.7216.4815.7215.9815.981.65%11,900
Jan 2, 202615.7015.7815.7015.7215.720.13%20,700
Dec 29, 202515.3215.7815.3215.7015.702.48%37,200
Dec 26, 202515.3215.3215.3215.3215.32-3,100
Dec 23, 202515.3615.4815.3215.3215.32-4,100
Dec 22, 202515.3615.3615.3215.3215.320.79%4,000
Dec 19, 202515.3615.3615.2015.2015.20-1.04%1,800
Dec 18, 202515.2015.3615.2015.3615.361.19%17,200
Dec 17, 202515.1815.2015.1615.1815.18-36,200
Dec 16, 202515.2015.2015.1815.1815.18-0.13%8,800
Dec 15, 202515.1015.2015.0815.2015.20-6,600
Dec 12, 202515.0015.2015.0015.2015.201.74%13,100
Dec 11, 202515.0015.0014.9414.9414.94-2,600
Dec 10, 202515.2015.2014.9414.9414.94-1.71%2,900
Dec 9, 202515.0015.2014.9615.2015.201.33%12,300
Dec 5, 202515.0015.0215.0015.0015.00-11,900
Dec 4, 202515.0015.0215.0015.0015.00-1,300
Dec 3, 202515.0015.0015.0015.0015.000.67%2,200
Dec 2, 202515.0015.0014.8014.9014.90-0.67%25,600
Dec 1, 202515.0415.0414.9615.0015.00-29,500
Nov 28, 202515.0015.0015.0015.0015.00-0.66%96,600
Nov 27, 202515.4015.4014.9215.1015.10-1.95%5,600
Nov 26, 202515.3015.4014.9215.4015.400.65%19,700
Nov 25, 202515.6815.6815.3015.3015.30-2.42%6,900