CEB Stock Price History - Cebu Air, Inc.
Best Day (1Y)
₱38.30
August 07, 2025
Worst Day (1Y)
₱27.15
December 20, 2024
Average Volume (1Y)
213K
Daily Average
Most Traded (1Y)
1.53M
May 07, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱31.10 | ₱31.50 | ₱30.60 | 250K shares | ₱7.79 Million | +₱0.56 | +1.80% |
| Nov 27, 2025 | ₱30.55 | ₱30.90 | ₱30.20 | 27K shares | ₱813K | -₱0.35 | -1.13% |
| Nov 26, 2025 | ₱30.90 | ₱31.20 | ₱30.70 | 50K shares | ₱1.56 Million | -₱0.10 | -0.32% |
| Nov 25, 2025 | ₱31.00 | ₱31.00 | ₱30.70 | 169K shares | ₱5.24 Million | +₱0.41 | +1.31% |
| Nov 24, 2025 | ₱30.60 | ₱30.65 | ₱30.25 | 66K shares | ₱2.03 Million | -₱0.05 | -0.16% |
| Nov 21, 2025 | ₱30.65 | ₱30.65 | ₱29.80 | 220K shares | ₱6.66 Million | +₱0.67 | +2.17% |
| Nov 20, 2025 | ₱30.00 | ₱30.10 | ₱29.75 | 144K shares | ₱4.32 Million | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱30.00 | ₱30.50 | ₱30.00 | 160K shares | ₱4.81 Million | -₱0.05 | -0.17% |
| Nov 18, 2025 | ₱30.05 | ₱30.85 | ₱30.00 | 166K shares | ₱5.01 Million | -₱0.44 | -1.48% |
| Nov 17, 2025 | ₱30.50 | ₱30.60 | ₱29.75 | 170K shares | ₱5.15 Million | +₱0.51 | +1.67% |
| Nov 14, 2025 | ₱30.00 | ₱30.40 | ₱29.70 | 215K shares | ₱6.45 Million | +₱0.25 | +0.84% |
| Nov 13, 2025 | ₱29.75 | ₱30.00 | ₱29.10 | 134K shares | ₱3.99 Million | +₱0.25 | +0.85% |
| Nov 12, 2025 | ₱29.50 | ₱30.05 | ₱29.25 | 77K shares | ₱2.28 Million | -₱0.54 | -1.83% |
| Nov 11, 2025 | ₱30.05 | ₱30.05 | ₱28.90 | 430K shares | ₱12.60 Million | +₱1.03 | +3.44% |
| Nov 10, 2025 | ₱29.05 | ₱29.40 | ₱28.80 | 58K shares | ₱1.70 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱29.05 | ₱29.10 | ₱28.95 | 55K shares | ₱1.59 Million | +₱0.05 | +0.17% |
| Nov 06, 2025 | ₱29.00 | ₱29.10 | ₱28.95 | 80K shares | ₱2.31 Million | +₱0.05 | +0.17% |
| Nov 05, 2025 | ₱28.95 | ₱29.85 | ₱28.90 | 64K shares | ₱1.86 Million | -₱0.54 | -1.86% |
| Nov 04, 2025 | ₱29.50 | ₱29.65 | ₱28.80 | 381K shares | ₱11.14 Million | +₱0.20 | +0.68% |
| Nov 03, 2025 | ₱29.30 | ₱29.30 | ₱29.05 | 184K shares | ₱5.36 Million | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱29.30 | ₱30.20 | ₱29.10 | 130K shares | ₱3.85 Million | -₱0.87 | -2.98% |
| Oct 29, 2025 | ₱30.20 | ₱30.35 | ₱30.15 | 60K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱30.20 | ₱30.30 | ₱29.90 | 198K shares | ₱5.96 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱30.20 | ₱30.40 | ₱30.15 | 126K shares | ₱3.81 Million | -₱0.30 | -0.98% |
| Oct 24, 2025 | ₱30.50 | ₱31.00 | ₱30.40 | 100K shares | ₱3.05 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱30.50 | ₱30.85 | ₱30.40 | 102K shares | ₱3.12 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱30.50 | ₱30.95 | ₱30.40 | 299K shares | ₱9.18 Million | -₱0.44 | -1.45% |
| Oct 21, 2025 | ₱30.95 | ₱31.30 | ₱30.85 | 221K shares | ₱6.84 Million | -₱0.10 | -0.32% |
| Oct 20, 2025 | ₱31.05 | ₱31.35 | ₱30.90 | 89K shares | ₱2.76 Million | +₱0.15 | +0.49% |
| Oct 17, 2025 | ₱30.90 | ₱31.40 | ₱30.75 | 74K shares | ₱2.29 Million | -₱0.15 | -0.48% |
| Oct 16, 2025 | ₱31.05 | ₱31.10 | ₱30.90 | 33K shares | ₱1.01 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱31.05 | ₱31.40 | ₱30.50 | 115K shares | ₱3.54 Million | -₱0.34 | -1.11% |
| Oct 14, 2025 | ₱31.40 | ₱32.00 | ₱31.40 | 124K shares | ₱3.90 Million | -₱0.59 | -1.88% |
| Oct 13, 2025 | ₱32.00 | ₱32.50 | ₱31.50 | 90K shares | ₱2.86 Million | -₱0.92 | -2.88% |
| Oct 10, 2025 | ₱32.95 | ₱32.95 | ₱31.35 | 260K shares | ₱8.31 Million | +₱1.14 | +3.45% |
| Oct 09, 2025 | ₱31.85 | ₱32.00 | ₱31.10 | 220K shares | ₱7.01 Million | -₱0.05 | -0.16% |
| Oct 08, 2025 | ₱31.90 | ₱33.15 | ₱31.90 | 193K shares | ₱6.22 Million | -₱0.54 | -1.69% |
| Oct 07, 2025 | ₱32.45 | ₱32.60 | ₱32.45 | 66K shares | ₱2.14 Million | -₱0.05 | -0.15% |
| Oct 06, 2025 | ₱32.50 | ₱33.95 | ₱32.50 | 187K shares | ₱6.13 Million | -₱0.40 | -1.22% |
| Oct 03, 2025 | ₱32.90 | ₱33.15 | ₱32.35 | 148K shares | ₱4.86 Million | -₱0.10 | -0.30% |
| Oct 02, 2025 | ₱33.00 | ₱33.90 | ₱33.00 | 114K shares | ₱3.77 Million | -₱0.05 | -0.15% |
| Oct 01, 2025 | ₱33.05 | ₱34.85 | ₱32.60 | 556K shares | ₱18.63 Million | -₱1.97 | -5.97% |
| Sep 30, 2025 | ₱35.15 | ₱35.15 | ₱32.45 | 163K shares | ₱5.66 Million | +₱2.46 | +7.00% |
| Sep 29, 2025 | ₱32.85 | ₱32.90 | ₱32.50 | 141K shares | ₱4.61 Million | +₱0.82 | +2.50% |
| Sep 26, 2025 | ₱32.05 | ₱33.00 | ₱32.05 | 124K shares | ₱3.99 Million | -₱0.64 | -1.99% |
| Sep 25, 2025 | ₱32.70 | ₱33.10 | ₱32.55 | 143K shares | ₱4.66 Million | -₱0.05 | -0.15% |
| Sep 24, 2025 | ₱32.75 | ₱33.80 | ₱32.75 | 201K shares | ₱6.61 Million | -₱0.35 | -1.06% |
| Sep 23, 2025 | ₱33.10 | ₱33.80 | ₱33.10 | 147K shares | ₱4.86 Million | -₱0.15 | -0.45% |
| Sep 22, 2025 | ₱33.25 | ₱34.00 | ₱33.25 | 96K shares | ₱3.22 Million | -₱0.35 | -1.04% |
| Sep 19, 2025 | ₱33.60 | ₱34.30 | ₱33.50 | 602K shares | ₱20.22 Million | -₱0.64 | -1.90% |
| Sep 18, 2025 | ₱34.25 | ₱34.50 | ₱33.80 | 103K shares | ₱3.50 Million | -₱0.35 | -1.01% |
| Sep 17, 2025 | ₱34.60 | ₱35.00 | ₱34.60 | 28K shares | ₱987K | -₱0.39 | -1.14% |
| Sep 16, 2025 | ₱35.00 | ₱35.35 | ₱35.00 | 46K shares | ₱1.62 Million | -₱0.15 | -0.43% |
| Sep 15, 2025 | ₱35.15 | ₱35.15 | ₱34.50 | 53K shares | ₱1.85 Million | +₱0.05 | +0.14% |
| Sep 12, 2025 | ₱35.10 | ₱35.15 | ₱34.05 | 144K shares | ₱5.00 Million | -₱0.05 | -0.14% |
| Sep 11, 2025 | ₱35.15 | ₱35.15 | ₱34.60 | 118K shares | ₱4.13 Million | +₱0.36 | +1.01% |
| Sep 10, 2025 | ₱34.80 | ₱34.80 | ₱34.25 | 81K shares | ₱2.79 Million | +₱0.20 | +0.58% |
| Sep 09, 2025 | ₱34.60 | ₱34.80 | ₱34.25 | 127K shares | ₱4.38 Million | -₱0.20 | -0.57% |
| Sep 08, 2025 | ₱34.80 | ₱34.80 | ₱34.50 | 31K shares | ₱1.08 Million | +₱0.30 | +0.87% |
| Sep 05, 2025 | ₱34.50 | ₱35.00 | ₱34.50 | 78K shares | ₱2.72 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱34.50 | ₱34.90 | ₱34.20 | 84K shares | ₱2.91 Million | +₱0.10 | +0.29% |
| Sep 03, 2025 | ₱34.40 | ₱34.50 | ₱33.25 | 314K shares | ₱10.59 Million | +₱0.61 | +1.78% |
| Sep 02, 2025 | ₱33.80 | ₱34.60 | ₱33.75 | 130K shares | ₱4.43 Million | -₱0.40 | -1.17% |
| Sep 01, 2025 | ₱34.20 | ₱35.45 | ₱34.10 | 135K shares | ₱4.63 Million | -₱0.78 | -2.29% |
| Aug 29, 2025 | ₱35.00 | ₱35.40 | ₱34.85 | 80K shares | ₱2.81 Million | -₱0.25 | -0.71% |
| Aug 28, 2025 | ₱35.25 | ₱35.75 | ₱35.25 | 148K shares | ₱5.25 Million | -₱0.49 | -1.40% |
| Aug 27, 2025 | ₱35.75 | ₱36.00 | ₱35.60 | 99K shares | ₱3.54 Million | -₱0.25 | -0.69% |
| Aug 26, 2025 | ₱36.00 | ₱36.65 | ₱35.50 | 194K shares | ₱6.96 Million | -₱0.59 | -1.64% |
| Aug 22, 2025 | ₱36.60 | ₱36.60 | ₱35.15 | 124K shares | ₱4.45 Million | +₱0.61 | +1.67% |
| Aug 20, 2025 | ₱36.00 | ₱36.90 | ₱36.00 | 120K shares | ₱4.33 Million | -₱0.30 | -0.83% |
| Aug 19, 2025 | ₱36.30 | ₱37.00 | ₱36.20 | 115K shares | ₱4.20 Million | -₱0.64 | -1.76% |
| Aug 18, 2025 | ₱36.95 | ₱37.10 | ₱36.60 | 140K shares | ₱5.15 Million | +₱0.10 | +0.27% |
| Aug 15, 2025 | ₱36.85 | ₱37.60 | ₱36.85 | 147K shares | ₱5.43 Million | -₱0.97 | -2.64% |
| Aug 14, 2025 | ₱37.85 | ₱37.90 | ₱37.35 | 132K shares | ₱4.99 Million | +₱0.40 | +1.07% |
| Aug 13, 2025 | ₱37.45 | ₱37.45 | ₱36.50 | 313K shares | ₱11.63 Million | +₱0.66 | +1.77% |
| Aug 12, 2025 | ₱36.80 | ₱37.95 | ₱36.80 | 184K shares | ₱6.85 Million | -₱0.30 | -0.81% |
| Aug 11, 2025 | ₱37.10 | ₱38.20 | ₱37.00 | 176K shares | ₱6.56 Million | -₱0.93 | -2.50% |
| Aug 08, 2025 | ₱38.05 | ₱38.40 | ₱37.90 | 327K shares | ₱12.48 Million | -₱0.25 | -0.65% |
| Aug 07, 2025 | ₱38.30 | ₱38.60 | ₱37.60 | 601K shares | ₱22.99 Million | +₱0.41 | +1.06% |
| Aug 06, 2025 | ₱37.90 | ₱38.10 | ₱35.75 | 1.23M shares | ₱46.24 Million | +₱1.35 | +3.55% |
| Aug 05, 2025 | ₱36.60 | ₱36.70 | ₱35.60 | 55K shares | ₱1.98 Million | -₱0.10 | -0.27% |
| Aug 04, 2025 | ₱36.70 | ₱36.70 | ₱35.00 | 140K shares | ₱5.06 Million | +₱1.56 | +4.26% |
| Aug 01, 2025 | ₱35.20 | ₱35.70 | ₱34.95 | 79K shares | ₱2.77 Million | -₱0.15 | -0.42% |
| Jul 31, 2025 | ₱35.35 | ₱36.50 | ₱35.10 | 62K shares | ₱2.23 Million | -₱1.11 | -3.15% |
| Jul 30, 2025 | ₱36.50 | ₱36.80 | ₱36.50 | 36K shares | ₱1.31 Million | -₱0.30 | -0.82% |
| Jul 29, 2025 | ₱36.80 | ₱37.10 | ₱36.60 | 110K shares | ₱4.06 Million | -₱0.05 | -0.14% |
| Jul 28, 2025 | ₱36.85 | ₱36.85 | ₱36.50 | 109K shares | ₱4.01 Million | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱36.85 | ₱36.90 | ₱36.40 | 136K shares | ₱4.98 Million | +₱0.46 | +1.24% |
| Jul 24, 2025 | ₱36.40 | ₱36.95 | ₱36.35 | 223K shares | ₱8.15 Million | -₱0.54 | -1.49% |
| Jul 23, 2025 | ₱36.95 | ₱36.95 | ₱36.25 | 291K shares | ₱10.73 Million | +₱0.05 | +0.14% |
| Jul 22, 2025 | ₱36.90 | ₱36.95 | ₱36.35 | 119K shares | ₱4.39 Million | -₱0.05 | -0.14% |
| Jul 21, 2025 | ₱36.95 | ₱37.20 | ₱36.20 | 170K shares | ₱6.24 Million | +₱0.05 | +0.14% |
| Jul 18, 2025 | ₱36.90 | ₱37.10 | ₱36.50 | 111K shares | ₱4.10 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱36.90 | ₱36.90 | ₱36.05 | 252K shares | ₱9.24 Million | +₱0.41 | +1.10% |
| Jul 16, 2025 | ₱36.50 | ₱37.10 | ₱36.40 | 185K shares | ₱6.78 Million | -₱0.39 | -1.08% |
| Jul 15, 2025 | ₱36.90 | ₱37.20 | ₱36.75 | 60K shares | ₱2.21 Million | -₱0.10 | -0.27% |
| Jul 14, 2025 | ₱37.00 | ₱37.10 | ₱36.65 | 260K shares | ₱9.59 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱37.00 | ₱37.00 | ₱36.65 | 323K shares | ₱11.91 Million | +₱0.40 | +1.09% |
| Jul 10, 2025 | ₱36.60 | ₱36.80 | ₱36.20 | 154K shares | ₱5.62 Million | +₱0.30 | +0.83% |
| Jul 09, 2025 | ₱36.30 | ₱36.50 | ₱35.65 | 164K shares | ₱5.96 Million | +₱0.25 | +0.69% |
| Jul 08, 2025 | ₱36.05 | ₱36.15 | ₱35.55 | 317K shares | ₱11.41 Million | +₱0.56 | +1.55% |
| Jul 07, 2025 | ₱35.50 | ₱35.50 | ₱34.65 | 228K shares | ₱8.04 Million | +₱0.40 | +1.14% |
| Jul 04, 2025 | ₱35.10 | ₱35.10 | ₱34.55 | 162K shares | ₱5.68 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱35.10 | ₱35.10 | ₱34.35 | 253K shares | ₱8.84 Million | +₱0.10 | +0.29% |
| Jul 02, 2025 | ₱35.00 | ₱35.00 | ₱34.25 | 298K shares | ₱10.34 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱35.00 | ₱35.05 | ₱34.75 | 279K shares | ₱9.74 Million | -₱0.05 | -0.14% |
| Jun 30, 2025 | ₱35.05 | ₱35.10 | ₱34.80 | 219K shares | ₱7.68 Million | +₱0.30 | +0.86% |
| Jun 27, 2025 | ₱34.75 | ₱34.75 | ₱33.65 | 106K shares | ₱3.66 Million | +₱0.77 | +2.21% |
| Jun 26, 2025 | ₱34.00 | ₱34.00 | ₱33.35 | 190K shares | ₱6.44 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱34.00 | ₱34.20 | ₱33.40 | 232K shares | ₱7.84 Million | +₱0.10 | +0.29% |
| Jun 24, 2025 | ₱33.90 | ₱34.00 | ₱32.85 | 107K shares | ₱3.61 Million | +₱0.61 | +1.80% |
| Jun 23, 2025 | ₱33.30 | ₱34.00 | ₱32.80 | 682K shares | ₱22.59 Million | -₱0.69 | -2.06% |
| Jun 20, 2025 | ₱34.00 | ₱34.10 | ₱33.45 | 317K shares | ₱10.72 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱34.00 | ₱34.10 | ₱33.55 | 283K shares | ₱9.57 Million | +₱0.10 | +0.29% |
| Jun 18, 2025 | ₱33.90 | ₱34.20 | ₱33.50 | 371K shares | ₱12.55 Million | -₱0.10 | -0.29% |
| Jun 17, 2025 | ₱34.00 | ₱34.30 | ₱33.95 | 375K shares | ₱12.76 Million | -₱0.30 | -0.87% |
| Jun 16, 2025 | ₱34.30 | ₱34.40 | ₱33.90 | 195K shares | ₱6.65 Million | -₱0.30 | -0.87% |
| Jun 13, 2025 | ₱34.60 | ₱34.70 | ₱33.95 | 526K shares | ₱17.99 Million | -₱0.10 | -0.29% |
| Jun 11, 2025 | ₱34.70 | ₱34.80 | ₱34.05 | 295K shares | ₱10.22 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱34.70 | ₱34.75 | ₱34.30 | 349K shares | ₱12.08 Million | +₱0.20 | +0.58% |
| Jun 09, 2025 | ₱34.50 | ₱34.70 | ₱33.85 | 320K shares | ₱10.96 Million | +₱0.20 | +0.58% |
| Jun 05, 2025 | ₱34.30 | ₱34.30 | ₱34.30 | 478K shares | ₱16.29 Million | -₱0.30 | -0.87% |
| Jun 04, 2025 | ₱34.60 | ₱34.70 | ₱34.10 | 275K shares | ₱9.46 Million | -₱0.05 | -0.14% |
| Jun 03, 2025 | ₱34.65 | ₱34.65 | ₱33.55 | 175K shares | ₱6.03 Million | +₱0.51 | +1.46% |
| Jun 02, 2025 | ₱34.15 | ₱34.25 | ₱33.60 | 113K shares | ₱3.87 Million | -₱0.10 | -0.29% |
| May 30, 2025 | ₱34.25 | ₱34.35 | ₱33.95 | 91K shares | ₱3.12 Million | +₱0.05 | +0.15% |
| May 29, 2025 | ₱34.20 | ₱34.20 | ₱33.85 | 242K shares | ₱8.26 Million | +₱0.10 | +0.29% |
| May 28, 2025 | ₱34.10 | ₱34.10 | ₱33.10 | 265K shares | ₱9.03 Million | +₱0.20 | +0.59% |
| May 27, 2025 | ₱33.90 | ₱34.25 | ₱33.85 | 154K shares | ₱5.24 Million | -₱0.35 | -1.02% |
| May 26, 2025 | ₱34.25 | ₱34.25 | ₱33.50 | 252K shares | ₱8.60 Million | +₱0.30 | +0.88% |
| May 23, 2025 | ₱33.95 | ₱33.95 | ₱33.30 | 176K shares | ₱5.93 Million | +₱0.25 | +0.74% |
| May 22, 2025 | ₱33.70 | ₱34.00 | ₱33.05 | 205K shares | ₱6.91 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱33.70 | ₱33.95 | ₱33.00 | 379K shares | ₱12.67 Million | -₱0.64 | -1.89% |
| May 20, 2025 | ₱34.35 | ₱34.60 | ₱33.70 | 183K shares | ₱6.27 Million | -₱0.25 | -0.72% |
| May 19, 2025 | ₱34.60 | ₱34.60 | ₱33.55 | 159K shares | ₱5.45 Million | +₱0.40 | +1.17% |
| May 16, 2025 | ₱34.20 | ₱34.40 | ₱33.60 | 35K shares | ₱1.18 Million | -₱0.20 | -0.58% |
| May 15, 2025 | ₱34.40 | ₱34.45 | ₱33.80 | 285K shares | ₱9.75 Million | -₱0.05 | -0.15% |
| May 14, 2025 | ₱34.45 | ₱34.45 | ₱33.10 | 281K shares | ₱9.57 Million | +₱0.15 | +0.44% |
| May 13, 2025 | ₱34.30 | ₱35.00 | ₱34.05 | 167K shares | ₱5.72 Million | -₱0.35 | -1.01% |
| May 09, 2025 | ₱34.65 | ₱35.05 | ₱34.25 | 261K shares | ₱9.02 Million | -₱0.40 | -1.14% |
| May 08, 2025 | ₱35.05 | ₱35.40 | ₱34.65 | 140K shares | ₱4.92 Million | -₱0.05 | -0.14% |
| May 07, 2025 | ₱35.10 | ₱35.20 | ₱34.90 | 1.53M shares | ₱53.60 Million | +₱0.20 | +0.57% |
| May 06, 2025 | ₱34.90 | ₱35.00 | ₱34.20 | 310K shares | ₱10.77 Million | +₱0.05 | +0.14% |
| May 05, 2025 | ₱34.85 | ₱34.90 | ₱33.90 | 212K shares | ₱7.29 Million | +₱0.35 | +1.01% |
| May 02, 2025 | ₱34.50 | ₱34.60 | ₱34.35 | 35K shares | ₱1.21 Million | -₱0.10 | -0.29% |
| Apr 30, 2025 | ₱34.60 | ₱34.90 | ₱34.35 | 231K shares | ₱7.98 Million | -₱0.30 | -0.86% |
| Apr 29, 2025 | ₱34.90 | ₱35.00 | ₱34.20 | 133K shares | ₱4.62 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱34.90 | ₱34.90 | ₱34.05 | 189K shares | ₱6.54 Million | +₱0.05 | +0.14% |
| Apr 25, 2025 | ₱34.85 | ₱35.00 | ₱34.50 | 158K shares | ₱5.52 Million | -₱0.15 | -0.43% |
| Apr 24, 2025 | ₱35.00 | ₱35.00 | ₱34.10 | 357K shares | ₱12.44 Million | +₱0.51 | +1.45% |
| Apr 23, 2025 | ₱34.50 | ₱34.50 | ₱33.65 | 315K shares | ₱10.77 Million | +₱0.71 | +2.07% |
| Apr 22, 2025 | ₱33.80 | ₱34.20 | ₱33.55 | 39K shares | ₱1.33 Million | -₱0.20 | -0.59% |
| Apr 21, 2025 | ₱34.00 | ₱34.10 | ₱33.60 | 140K shares | ₱4.74 Million | -₱0.10 | -0.29% |
| Apr 16, 2025 | ₱34.10 | ₱34.10 | ₱33.50 | 122K shares | ₱4.15 Million | +₱0.10 | +0.29% |
| Apr 15, 2025 | ₱34.00 | ₱34.00 | ₱33.45 | 158K shares | ₱5.36 Million | +₱0.10 | +0.29% |
| Apr 14, 2025 | ₱33.90 | ₱33.90 | ₱32.75 | 84K shares | ₱2.82 Million | +₱0.40 | +1.19% |
| Apr 11, 2025 | ₱33.50 | ₱33.80 | ₱32.65 | 160K shares | ₱5.30 Million | -₱0.30 | -0.89% |
| Apr 10, 2025 | ₱33.80 | ₱33.80 | ₱32.60 | 273K shares | ₱9.12 Million | +₱0.82 | +2.42% |
| Apr 08, 2025 | ₱33.00 | ₱33.00 | ₱31.60 | 320K shares | ₱10.48 Million | +₱1.46 | +4.43% |
| Apr 07, 2025 | ₱31.60 | ₱34.20 | ₱31.30 | 286K shares | ₱9.33 Million | -₱2.40 | -7.60% |
| Apr 04, 2025 | ₱34.20 | ₱34.20 | ₱33.50 | 232K shares | ₱7.85 Million | +₱0.25 | +0.74% |
| Apr 03, 2025 | ₱33.95 | ₱34.25 | ₱33.65 | 83K shares | ₱2.80 Million | -₱0.30 | -0.88% |
| Apr 02, 2025 | ₱34.25 | ₱34.50 | ₱34.00 | 71K shares | ₱2.44 Million | -₱0.25 | -0.72% |
| Mar 31, 2025 | ₱34.50 | ₱34.50 | ₱33.55 | 256K shares | ₱8.75 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱34.50 | ₱34.50 | ₱33.40 | 137K shares | ₱4.67 Million | +₱0.56 | +1.62% |
| Mar 27, 2025 | ₱33.95 | ₱33.95 | ₱33.20 | 473K shares | ₱15.80 Million | +₱0.45 | +1.34% |
| Mar 26, 2025 | ₱33.50 | ₱34.30 | ₱33.50 | 628K shares | ₱21.13 Million | -₱0.78 | -2.33% |
| Mar 25, 2025 | ₱34.30 | ₱34.30 | ₱33.85 | 200K shares | ₱6.82 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱34.30 | ₱34.30 | ₱34.00 | 110K shares | ₱3.77 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱34.30 | ₱34.30 | ₱33.60 | 372K shares | ₱12.67 Million | +₱0.20 | +0.59% |
| Mar 20, 2025 | ₱34.10 | ₱34.10 | ₱33.70 | 227K shares | ₱7.68 Million | +₱0.41 | +1.19% |
| Mar 19, 2025 | ₱33.70 | ₱33.70 | ₱33.50 | 292K shares | ₱9.81 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱33.70 | ₱34.00 | ₱33.30 | 630K shares | ₱21.23 Million | +₱0.10 | +0.30% |
| Mar 17, 2025 | ₱33.60 | ₱34.00 | ₱33.55 | 292K shares | ₱9.88 Million | +₱0.10 | +0.30% |
| Mar 14, 2025 | ₱33.50 | ₱33.90 | ₱33.40 | 496K shares | ₱16.61 Million | +₱0.05 | +0.15% |
| Mar 13, 2025 | ₱33.45 | ₱34.00 | ₱33.40 | 1.11M shares | ₱37.30 Million | -₱0.49 | -1.47% |
| Mar 12, 2025 | ₱33.95 | ₱33.95 | ₱32.45 | 434K shares | ₱14.32 Million | +₱1.19 | +3.51% |
| Mar 11, 2025 | ₱32.80 | ₱33.10 | ₱32.15 | 439K shares | ₱14.33 Million | -₱0.30 | -0.91% |
| Mar 10, 2025 | ₱33.10 | ₱33.35 | ₱32.10 | 553K shares | ₱18.21 Million | +₱0.25 | +0.76% |
| Mar 07, 2025 | ₱32.85 | ₱32.85 | ₱31.90 | 182K shares | ₱5.92 Million | +₱0.61 | +1.86% |
| Mar 06, 2025 | ₱32.25 | ₱32.25 | ₱31.20 | 157K shares | ₱5.04 Million | +₱1.09 | +3.37% |
| Mar 05, 2025 | ₱31.20 | ₱31.80 | ₱30.90 | 880K shares | ₱27.49 Million | +₱0.20 | +0.65% |
| Mar 04, 2025 | ₱31.00 | ₱31.20 | ₱30.30 | 171K shares | ₱5.28 Million | +₱0.51 | +1.64% |
| Mar 03, 2025 | ₱30.50 | ₱30.95 | ₱29.85 | 66K shares | ₱2.01 Million | -₱0.39 | -1.29% |
| Feb 28, 2025 | ₱30.90 | ₱30.95 | ₱29.80 | 669K shares | ₱20.37 Million | +₱0.05 | +0.16% |
| Feb 27, 2025 | ₱30.85 | ₱31.00 | ₱30.50 | 257K shares | ₱7.92 Million | -₱0.15 | -0.48% |
| Feb 26, 2025 | ₱31.00 | ₱31.00 | ₱30.05 | 205K shares | ₱6.31 Million | +₱0.20 | +0.65% |
| Feb 25, 2025 | ₱30.80 | ₱31.30 | ₱30.75 | 279K shares | ₱8.62 Million | -₱0.15 | -0.48% |
| Feb 24, 2025 | ₱30.95 | ₱31.30 | ₱30.25 | 326K shares | ₱10.03 Million | +₱0.71 | +2.31% |
| Feb 21, 2025 | ₱30.25 | ₱30.80 | ₱29.95 | 486K shares | ₱14.74 Million | +₱0.30 | +1.00% |
| Feb 20, 2025 | ₱29.95 | ₱30.00 | ₱29.15 | 509K shares | ₱15.17 Million | +₱0.82 | +2.74% |
| Feb 19, 2025 | ₱29.15 | ₱30.00 | ₱29.05 | 493K shares | ₱14.49 Million | -₱0.35 | -1.19% |
| Feb 18, 2025 | ₱29.50 | ₱29.50 | ₱28.75 | 269K shares | ₱7.85 Million | +₱0.61 | +2.08% |
| Feb 17, 2025 | ₱28.90 | ₱29.90 | ₱28.50 | 303K shares | ₱8.76 Million | -₱0.78 | -2.69% |
| Feb 14, 2025 | ₱29.70 | ₱29.70 | ₱28.10 | 337K shares | ₱9.71 Million | +₱1.41 | +4.76% |
| Feb 13, 2025 | ₱28.35 | ₱29.50 | ₱28.05 | 214K shares | ₱6.15 Million | -₱0.15 | -0.53% |
| Feb 12, 2025 | ₱28.50 | ₱28.50 | ₱28.05 | 280K shares | ₱7.94 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱28.50 | ₱28.50 | ₱27.90 | 212K shares | ₱5.95 Million | +₱0.46 | +1.60% |
| Feb 10, 2025 | ₱28.05 | ₱28.50 | ₱28.00 | 207K shares | ₱5.83 Million | -₱0.35 | -1.23% |
| Feb 07, 2025 | ₱28.40 | ₱28.40 | ₱28.15 | 77K shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱28.40 | ₱28.50 | ₱28.20 | 189K shares | ₱5.36 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱28.40 | ₱29.00 | ₱28.40 | 260K shares | ₱7.41 Million | -₱0.05 | -0.18% |
| Feb 04, 2025 | ₱28.45 | ₱28.70 | ₱28.20 | 267K shares | ₱7.61 Million | +₱0.05 | +0.18% |
| Feb 03, 2025 | ₱28.40 | ₱28.90 | ₱28.00 | 357K shares | ₱10.10 Million | -₱0.59 | -2.07% |
| Jan 31, 2025 | ₱29.00 | ₱29.45 | ₱27.65 | 421K shares | ₱12.08 Million | +₱1.42 | +4.88% |
| Jan 30, 2025 | ₱27.65 | ₱27.80 | ₱27.60 | 108K shares | ₱2.98 Million | -₱0.15 | -0.54% |
| Jan 28, 2025 | ₱27.80 | ₱27.85 | ₱27.70 | 37K shares | ₱1.02 Million | -₱0.05 | -0.18% |
| Jan 27, 2025 | ₱27.85 | ₱28.00 | ₱27.75 | 124K shares | ₱3.46 Million | -₱0.15 | -0.54% |
| Jan 24, 2025 | ₱28.00 | ₱28.10 | ₱27.80 | 47K shares | ₱1.30 Million | +₱0.15 | +0.54% |
| Jan 23, 2025 | ₱27.85 | ₱28.00 | ₱27.80 | 29K shares | ₱799K | +₱0.05 | +0.18% |
| Jan 22, 2025 | ₱27.80 | ₱28.15 | ₱27.80 | 180K shares | ₱5.01 Million | -₱0.10 | -0.36% |
| Jan 21, 2025 | ₱27.90 | ₱28.00 | ₱27.85 | 55K shares | ₱1.53 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱27.90 | ₱28.40 | ₱27.85 | 213K shares | ₱5.93 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱27.90 | ₱28.05 | ₱27.85 | 164K shares | ₱4.56 Million | +₱0.05 | +0.18% |
| Jan 16, 2025 | ₱27.85 | ₱28.15 | ₱27.70 | 364K shares | ₱10.15 Million | +₱0.15 | +0.54% |
| Jan 15, 2025 | ₱27.70 | ₱27.90 | ₱27.65 | 278K shares | ₱7.70 Million | +₱0.05 | +0.18% |
| Jan 14, 2025 | ₱27.65 | ₱28.15 | ₱27.60 | 119K shares | ₱3.30 Million | -₱0.49 | -1.78% |
| Jan 13, 2025 | ₱28.15 | ₱29.30 | ₱28.10 | 382K shares | ₱10.88 Million | -₱1.10 | -3.92% |
| Jan 10, 2025 | ₱29.30 | ₱29.70 | ₱29.30 | 96K shares | ₱2.83 Million | -₱0.35 | -1.18% |
| Jan 09, 2025 | ₱29.65 | ₱29.65 | ₱29.20 | 54K shares | ₱1.59 Million | +₱0.25 | +0.85% |
| Jan 08, 2025 | ₱29.40 | ₱29.70 | ₱29.15 | 54K shares | ₱1.59 Million | +₱0.05 | +0.17% |
| Jan 07, 2025 | ₱29.35 | ₱29.85 | ₱29.15 | 59K shares | ₱1.73 Million | +₱0.20 | +0.69% |
| Jan 06, 2025 | ₱29.15 | ₱29.65 | ₱29.00 | 121K shares | ₱3.55 Million | -₱0.10 | -0.34% |
| Jan 03, 2025 | ₱29.25 | ₱29.35 | ₱28.30 | 282K shares | ₱8.16 Million | +₱0.82 | +2.81% |
| Jan 02, 2025 | ₱28.45 | ₱28.65 | ₱28.25 | 35K shares | ₱1.00 Million | +₱0.20 | +0.71% |
| Dec 27, 2024 | ₱28.25 | ₱28.25 | ₱28.00 | 128K shares | ₱3.59 Million | +₱0.20 | +0.71% |
| Dec 26, 2024 | ₱28.05 | ₱28.25 | ₱27.80 | 53K shares | ₱1.49 Million | +₱0.05 | +0.18% |
| Dec 23, 2024 | ₱28.00 | ₱28.30 | ₱27.15 | 168K shares | ₱4.67 Million | +₱0.88 | +3.13% |
| Dec 20, 2024 | ₱27.15 | ₱28.20 | ₱27.15 | 155K shares | ₱4.27 Million | -₱0.68 | -2.51% |
| Dec 19, 2024 | ₱27.85 | ₱28.50 | ₱27.75 | 268K shares | ₱7.51 Million | -₱0.59 | -2.11% |
| Dec 18, 2024 | ₱28.45 | ₱28.90 | ₱28.00 | 31K shares | ₱887K | +₱0.05 | +0.18% |
| Dec 17, 2024 | ₱28.40 | ₱28.40 | ₱28.00 | 116K shares | ₱3.26 Million | +₱0.05 | +0.18% |
| Dec 16, 2024 | ₱28.35 | ₱28.85 | ₱28.35 | 43K shares | ₱1.24 Million | -₱0.15 | -0.53% |
| Dec 13, 2024 | ₱28.50 | ₱28.95 | ₱28.50 | 106K shares | ₱3.04 Million | -₱0.34 | -1.21% |
| Dec 12, 2024 | ₱28.85 | ₱29.00 | ₱28.80 | 30K shares | ₱860K | -₱0.15 | -0.52% |
| Dec 11, 2024 | ₱29.00 | ₱29.60 | ₱28.80 | 250K shares | ₱7.25 Million | -₱0.59 | -2.03% |
| Dec 10, 2024 | ₱29.60 | ₱29.95 | ₱29.50 | 53K shares | ₱1.56 Million | -₱0.30 | -1.00% |
| Dec 09, 2024 | ₱29.90 | ₱30.00 | ₱29.60 | 22K shares | ₱663K | +₱0.15 | +0.50% |
| Dec 06, 2024 | ₱29.75 | ₱29.75 | ₱29.30 | 50K shares | ₱1.47 Million | +₱0.40 | +1.36% |
| Dec 05, 2024 | ₱29.35 | ₱29.65 | ₱29.35 | 20K shares | ₱601K | -₱0.30 | -1.01% |
| Dec 04, 2024 | ₱29.65 | ₱29.75 | ₱29.30 | 21K shares | ₱609K | +₱0.05 | +0.17% |
| Dec 03, 2024 | ₱29.60 | ₱30.00 | ₱29.10 | 14K shares | ₱402K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱29.60 | ₱29.90 | ₱29.05 | 38K shares | ₱1.12 Million | -₱0.10 | -0.34% |
This historical data puts the recent movement of the CEB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CEB sits within its recent range.
Price & Volume Charts
Visual representation of CEB historical performance for the selected period
Historical Price Chart
The chart displays CEB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CEB price history for the selected period
Sep
2025
September 30, 2025
Biggest Daily Gain
₱35.15
(+7.00%)
Single-day gain of 7.00% with ₱2.46 price increase, the largest percentage rise in this period, with 163K shares changing hands
Aug
2025
August 07, 2025
Highest Price
₱38.30
Peak price of ₱38.30 reached during this period, representing the stock's maximum value, with 601K shares traded and +1.06% price movement on that day
May
2025
May 07, 2025
Highest Trading Volume
₱35.10
1.53M Shares (₱53.61M total value)
Most actively traded day with 1.53M shares (₱53.61M total value) at ₱35.10 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱31.60
(-7.60%)
Single-day loss of -7.60% with ₱2.40 price decrease, the largest percentage drop in this period, with 286K shares traded during the decline
Dec
2024
December 20, 2024
Lowest Price
₱27.15
Lowest price of ₱27.15 recorded, marking the period's minimum valuation, with a -2.51% decline on that day
Historical Insights
Statistical analysis of CEB price movements for the selected period
Long-Term Trend (MA200)
Bearish
CEB is trading 7.12% below the 200-day Moving Average (₱33.48). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CEB showed moderate volatility with a standard deviation of 1.57% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CEB recorded 105 positive days, 109 negative days, and 29 unchanged days, resulting in a win rate of 43.2% for the period.
Average Daily Change
+0.03%
The stock demonstrated an average daily change of +0.03%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱11.15
The trading range spread for CEB was ₱11.15, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CEB by sector and industry.
Historical Price Data FAQs
Common questions about CEB stock price history page
What is the CEB stock price history page?
The CEB stock price history page provides comprehensive historical trading data for Cebu Air, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CEB's 52-week trading range?
CEB has traded between ₱27.15 and ₱38.30 over the past 52 weeks for Cebu Air, Inc., representing a price range of 41.1%. Currently trading at ₱31.10, the stock is 14.5% above its 52-week low and 18.8% below its 52-week high.
How has CEB performed year-to-date (YTD)?
Year-to-date in 2025, CEB has gained 9.3% from ₱28.45 to ₱31.10 for Cebu Air, Inc.. The stock reached a YTD high of ₱38.30 and a low of ₱27.65.
What is CEB's 50-day moving average (MA50)?
The 50-day moving average for Cebu Air, Inc. (CEB) is ₱31.11. The stock is currently trading below this level at ₱31.10, which is 0.0% below the 50-day MA.
What is CEB's 200-day moving average (MA200)?
The 200-day moving average for Cebu Air, Inc. (CEB) is ₱33.48. The stock is currently trading below this key long-term indicator at ₱31.10, which is 7.1% below the 200-day MA.