CEU Stock Price History - Centro Escolar University
Best Day
₱18.98
July 07, 2025
Worst Day
₱13.00
February 11, 2025
Average Volume
21K
Daily Average
Most Traded
253K
December 03, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱14.98 | ₱14.98 | ₱14.96 | 1K shares | ₱15K | +₱0.02 | +0.13% |
| Nov 19, 2025 | ₱14.96 | ₱14.98 | ₱14.80 | 12K shares | ₱173K | +₱0.16 | +1.08% |
| Nov 18, 2025 | ₱14.80 | ₱14.90 | ₱14.80 | 31K shares | ₱457K | -₱0.06 | -0.40% |
| Nov 17, 2025 | ₱14.86 | ₱15.16 | ₱14.86 | 168K shares | ₱2.52 Million | -₱0.29 | -1.98% |
| Nov 14, 2025 | ₱15.16 | ₱15.50 | ₱15.16 | 2K shares | ₱37K | -₱0.33 | -2.19% |
| Nov 13, 2025 | ₱15.50 | ₱15.64 | ₱15.48 | 89K shares | ₱1.38 Million | -₱0.14 | -0.90% |
| Nov 12, 2025 | ₱15.64 | ₱15.66 | ₱15.18 | 21K shares | ₱333K | -₱0.02 | -0.13% |
| Nov 11, 2025 | ₱15.66 | ₱15.68 | ₱15.62 | 23K shares | ₱357K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱15.66 | ₱15.70 | ₱15.66 | 2K shares | ₱25K | -₱0.04 | -0.25% |
| Nov 07, 2025 | ₱15.70 | ₱15.78 | ₱15.66 | 14K shares | ₱212K | -₱0.08 | -0.51% |
| Nov 06, 2025 | ₱15.78 | ₱15.78 | ₱15.24 | 900 shares | ₱14K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱15.78 | ₱15.86 | ₱15.14 | 7K shares | ₱114K | -₱0.08 | -0.50% |
| Nov 04, 2025 | ₱15.86 | ₱15.90 | ₱15.86 | 1K shares | ₱21K | -₱0.08 | -0.50% |
| Nov 03, 2025 | ₱15.94 | ₱15.96 | ₱15.30 | 6K shares | ₱101K | -₱0.02 | -0.13% |
| Oct 30, 2025 | ₱15.96 | ₱15.98 | ₱15.58 | 17K shares | ₱265K | +₱0.39 | +2.44% |
| Oct 29, 2025 | ₱15.58 | ₱15.58 | ₱15.50 | 12K shares | ₱187K | +₱0.08 | +0.52% |
| Oct 28, 2025 | ₱15.50 | ₱15.56 | ₱15.32 | 22K shares | ₱334K | -₱0.04 | -0.26% |
| Oct 27, 2025 | ₱15.54 | ₱15.64 | ₱15.02 | 14K shares | ₱219K | -₱0.10 | -0.64% |
| Oct 24, 2025 | ₱15.64 | ₱15.64 | ₱15.62 | 1K shares | ₱16K | +₱0.02 | +0.13% |
| Oct 23, 2025 | ₱15.62 | ₱15.66 | ₱15.10 | 4K shares | ₱59K | -₱0.04 | -0.26% |
| Oct 22, 2025 | ₱15.66 | ₱15.68 | ₱15.50 | 1K shares | ₱22K | +₱0.16 | +1.03% |
| Oct 21, 2025 | ₱15.50 | ₱15.68 | ₱15.50 | 12K shares | ₱188K | -₱0.06 | -0.39% |
| Oct 20, 2025 | ₱15.56 | ₱15.70 | ₱15.54 | 5K shares | ₱84K | +₱0.02 | +0.13% |
| Oct 17, 2025 | ₱15.54 | ₱15.54 | ₱14.92 | 7K shares | ₱105K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱15.54 | ₱15.60 | ₱14.82 | 22K shares | ₱337K | +₱0.76 | +4.86% |
| Oct 15, 2025 | ₱14.82 | ₱15.70 | ₱14.62 | 29K shares | ₱425K | -₱0.83 | -5.61% |
| Oct 14, 2025 | ₱15.70 | ₱15.74 | ₱14.00 | 60K shares | ₱867K | +₱0.67 | +4.25% |
| Oct 13, 2025 | ₱15.06 | ₱16.18 | ₱14.50 | 136K shares | ₱1.99 Million | -₱1.04 | -6.92% |
| Oct 10, 2025 | ₱16.18 | ₱16.56 | ₱15.06 | 63K shares | ₱960K | +₱0.75 | +4.66% |
| Oct 09, 2025 | ₱15.46 | ₱16.54 | ₱15.46 | 600 shares | ₱10K | -₱1.01 | -6.53% |
| Oct 08, 2025 | ₱16.54 | ₱16.68 | ₱15.34 | 45K shares | ₱710K | +₱0.35 | +2.10% |
| Oct 07, 2025 | ₱16.20 | ₱16.86 | ₱16.00 | 6K shares | ₱100K | -₱0.63 | -3.91% |
| Oct 06, 2025 | ₱16.86 | ₱16.86 | ₱16.00 | 13K shares | ₱213K | +₱0.37 | +2.18% |
| Oct 03, 2025 | ₱16.50 | ₱16.50 | ₱16.00 | 13K shares | ₱212K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱16.50 | ₱17.70 | ₱15.50 | 20K shares | ₱334K | +₱0.56 | +3.38% |
| Oct 01, 2025 | ₱15.96 | ₱15.98 | ₱15.90 | 2K shares | ₱38K | -₱0.02 | -0.13% |
| Sep 30, 2025 | ₱15.98 | ₱16.04 | ₱15.98 | 4K shares | ₱67K | -₱0.08 | -0.50% |
| Sep 29, 2025 | ₱16.06 | ₱16.08 | ₱15.30 | 6K shares | ₱93K | +₱0.80 | +4.97% |
| Sep 26, 2025 | ₱15.30 | ₱15.30 | ₱15.00 | 2K shares | ₱35K | +₱0.31 | +2.00% |
| Sep 25, 2025 | ₱15.00 | ₱15.36 | ₱14.50 | 30K shares | ₱431K | +₱0.52 | +3.45% |
| Sep 24, 2025 | ₱14.50 | ₱14.98 | ₱14.36 | 148K shares | ₱2.15 Million | -₱0.46 | -3.20% |
| Sep 23, 2025 | ₱14.98 | ₱15.00 | ₱14.58 | 29K shares | ₱426K | -₱0.02 | -0.13% |
| Sep 22, 2025 | ₱15.00 | ₱15.56 | ₱14.76 | 28K shares | ₱423K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱15.00 | ₱15.20 | ₱14.94 | 156K shares | ₱2.34 Million | -₱0.20 | -1.32% |
| Sep 18, 2025 | ₱15.20 | ₱15.58 | ₱15.20 | 8K shares | ₱117K | -₱0.08 | -0.52% |
| Sep 17, 2025 | ₱15.28 | ₱15.60 | ₱15.28 | 58K shares | ₱894K | -₱0.31 | -2.05% |
| Sep 16, 2025 | ₱15.60 | ₱15.60 | ₱15.32 | 6K shares | ₱97K | +₱0.29 | +1.83% |
| Sep 15, 2025 | ₱15.32 | ₱15.60 | ₱15.32 | 27K shares | ₱411K | -₱0.18 | -1.16% |
| Sep 12, 2025 | ₱15.50 | ₱15.98 | ₱15.50 | 21K shares | ₱334K | -₱0.43 | -2.76% |
| Sep 11, 2025 | ₱15.94 | ₱15.98 | ₱15.38 | 17K shares | ₱271K | +₱0.45 | +2.84% |
| Sep 10, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 7K shares | ₱113K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 12K shares | ₱183K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱15.50 | ₱16.20 | ₱15.50 | 9K shares | ₱147K | -₱0.67 | -4.32% |
| Sep 05, 2025 | ₱16.20 | ₱16.20 | ₱14.90 | 136K shares | ₱2.09 Million | +₱1.32 | +8.14% |
| Sep 04, 2025 | ₱14.98 | ₱15.30 | ₱14.92 | 23K shares | ₱345K | -₱0.02 | -0.13% |
| Sep 03, 2025 | ₱15.00 | ₱15.48 | ₱15.00 | 18K shares | ₱276K | -₱0.47 | -3.10% |
| Sep 02, 2025 | ₱15.48 | ₱15.68 | ₱15.48 | 18K shares | ₱283K | -₱0.22 | -1.40% |
| Sep 01, 2025 | ₱15.70 | ₱15.88 | ₱15.50 | 7K shares | ₱112K | +₱0.20 | +1.29% |
| Aug 29, 2025 | ₱15.50 | ₱15.96 | ₱15.50 | 9K shares | ₱142K | -₱0.45 | -2.88% |
| Aug 28, 2025 | ₱15.96 | ₱16.06 | ₱15.96 | 2K shares | ₱34K | -₱0.10 | -0.62% |
| Aug 27, 2025 | ₱16.06 | ₱16.12 | ₱15.50 | 700 shares | ₱11K | +₱0.58 | +3.61% |
| Aug 26, 2025 | ₱15.50 | ₱15.72 | ₱15.50 | 18K shares | ₱282K | +₱0.37 | +2.38% |
| Aug 22, 2025 | ₱15.14 | ₱16.00 | ₱15.00 | 120K shares | ₱1.81 Million | -₱0.81 | -5.38% |
| Aug 20, 2025 | ₱16.00 | ₱16.26 | ₱15.94 | 10K shares | ₱160K | -₱0.26 | -1.60% |
| Aug 19, 2025 | ₱16.26 | ₱16.26 | ₱16.02 | 15K shares | ₱239K | -₱0.02 | -0.12% |
| Aug 18, 2025 | ₱16.28 | ₱16.98 | ₱16.28 | 19K shares | ₱305K | -₱0.31 | -1.93% |
| Aug 15, 2025 | ₱16.60 | ₱16.98 | ₱16.60 | 5K shares | ₱88K | -₱0.28 | -1.66% |
| Aug 14, 2025 | ₱16.88 | ₱17.00 | ₱16.88 | 3K shares | ₱42K | -₱0.12 | -0.71% |
| Aug 13, 2025 | ₱17.00 | ₱17.38 | ₱16.98 | 4K shares | ₱73K | -₱0.37 | -2.19% |
| Aug 12, 2025 | ₱17.38 | ₱17.38 | ₱17.20 | 4K shares | ₱76K | +₱0.18 | +1.05% |
| Aug 11, 2025 | ₱17.20 | ₱17.40 | ₱17.20 | 2K shares | ₱31K | -₱0.20 | -1.15% |
| Aug 08, 2025 | ₱17.40 | ₱17.40 | ₱17.20 | 26K shares | ₱443K | +₱0.20 | +1.16% |
| Aug 07, 2025 | ₱17.20 | ₱17.42 | ₱17.20 | 12K shares | ₱203K | -₱0.20 | -1.15% |
| Aug 06, 2025 | ₱17.40 | ₱17.78 | ₱17.40 | 8K shares | ₱147K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱17.40 | ₱17.80 | ₱17.22 | 18K shares | ₱307K | +₱0.04 | +0.23% |
| Aug 04, 2025 | ₱17.36 | ₱17.48 | ₱17.36 | 5K shares | ₱89K | -₱0.12 | -0.69% |
| Aug 01, 2025 | ₱17.48 | ₱17.60 | ₱17.36 | 600 shares | ₱10K | -₱0.02 | -0.11% |
| Jul 31, 2025 | ₱17.50 | ₱17.80 | ₱17.18 | 8K shares | ₱137K | -₱0.08 | -0.46% |
| Jul 30, 2025 | ₱17.58 | ₱17.64 | ₱17.58 | 5K shares | ₱93K | -₱0.06 | -0.34% |
| Jul 29, 2025 | ₱17.64 | ₱17.64 | ₱17.20 | 72K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱17.64 | ₱17.80 | ₱17.22 | 3K shares | ₱50K | +₱0.43 | +2.44% |
| Jul 25, 2025 | ₱17.22 | ₱17.40 | ₱17.22 | 3K shares | ₱45K | -₱0.18 | -1.03% |
| Jul 24, 2025 | ₱17.40 | ₱17.88 | ₱17.26 | 3K shares | ₱54K | -₱0.47 | -2.68% |
| Jul 23, 2025 | ₱17.88 | ₱17.88 | ₱17.20 | 70K shares | ₱1.25 Million | +₱0.62 | +3.47% |
| Jul 22, 2025 | ₱17.28 | ₱17.86 | ₱17.26 | 1K shares | ₱24K | +₱0.02 | +0.12% |
| Jul 21, 2025 | ₱17.26 | ₱17.88 | ₱17.22 | 4K shares | ₱76K | -₱0.39 | -2.27% |
| Jul 18, 2025 | ₱17.66 | ₱17.66 | ₱17.64 | 3K shares | ₱46K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱17.66 | ₱17.80 | ₱17.66 | 100 shares | ₱2K | -₱0.14 | -0.79% |
| Jul 16, 2025 | ₱17.80 | ₱17.84 | ₱17.80 | 5K shares | ₱84K | -₱0.04 | -0.22% |
| Jul 15, 2025 | ₱17.84 | ₱17.88 | ₱17.18 | 2K shares | ₱37K | -₱0.04 | -0.22% |
| Jul 14, 2025 | ₱17.88 | ₱17.92 | ₱17.14 | 35K shares | ₱596K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱17.88 | ₱17.94 | ₱17.16 | 19K shares | ₱327K | +₱0.41 | +2.29% |
| Jul 10, 2025 | ₱17.48 | ₱17.80 | ₱17.20 | 10K shares | ₱176K | -₱0.31 | -1.80% |
| Jul 09, 2025 | ₱17.80 | ₱18.00 | ₱17.00 | 34K shares | ₱590K | -₱1.05 | -5.92% |
| Jul 08, 2025 | ₱18.92 | ₱19.40 | ₱18.92 | 139K shares | ₱2.65 Million | -₱0.06 | -0.32% |
| Jul 07, 2025 | ₱18.98 | ₱19.00 | ₱18.30 | 124K shares | ₱2.33 Million | +₱0.71 | +3.72% |
| Jul 04, 2025 | ₱18.30 | ₱18.46 | ₱17.76 | 36K shares | ₱646K | +₱0.10 | +0.55% |
| Jul 03, 2025 | ₱18.20 | ₱18.20 | ₱18.00 | 13K shares | ₱227K | +₱0.20 | +1.11% |
| Jul 02, 2025 | ₱18.00 | ₱18.00 | ₱17.98 | 30K shares | ₱531K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱18.00 | ₱18.00 | ₱17.82 | 50K shares | ₱891K | +₱0.18 | +1.01% |
| Jun 30, 2025 | ₱17.82 | ₱17.82 | ₱17.78 | 81K shares | ₱1.43 Million | +₱0.02 | +0.11% |
| Jun 27, 2025 | ₱17.80 | ₱17.80 | ₱17.80 | 16K shares | ₱287K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱17.80 | ₱17.80 | ₱17.80 | 16K shares | ₱279K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱17.80 | ₱17.80 | ₱17.72 | 6K shares | ₱105K | +₱0.02 | +0.11% |
| Jun 24, 2025 | ₱17.78 | ₱17.80 | ₱17.24 | 17K shares | ₱301K | -₱0.02 | -0.11% |
| Jun 23, 2025 | ₱17.80 | ₱18.00 | ₱17.50 | 27K shares | ₱486K | -₱0.20 | -1.11% |
| Jun 20, 2025 | ₱18.00 | ₱18.20 | ₱17.10 | 157K shares | ₱2.83 Million | +₱0.95 | +5.26% |
| Jun 19, 2025 | ₱17.10 | ₱17.70 | ₱17.00 | 21K shares | ₱367K | -₱0.29 | -1.72% |
| Jun 18, 2025 | ₱17.40 | ₱17.50 | ₱17.40 | 12K shares | ₱217K | -₱0.10 | -0.57% |
| Jun 17, 2025 | ₱17.50 | ₱17.98 | ₱17.48 | 41K shares | ₱735K | +₱0.02 | +0.11% |
| Jun 16, 2025 | ₱17.48 | ₱17.48 | ₱17.00 | 15K shares | ₱259K | +₱0.49 | +2.82% |
| Jun 13, 2025 | ₱17.00 | ₱17.40 | ₱17.00 | 44K shares | ₱749K | -₱0.29 | -1.73% |
| Jun 11, 2025 | ₱17.30 | ₱17.30 | ₱17.22 | 13K shares | ₱226K | +₱0.08 | +0.46% |
| Jun 10, 2025 | ₱17.22 | ₱17.28 | ₱17.20 | 9K shares | ₱162K | +₱0.02 | +0.12% |
| Jun 09, 2025 | ₱17.20 | ₱17.20 | ₱16.34 | 23K shares | ₱386K | +₱0.90 | +5.26% |
| Jun 05, 2025 | ₱16.34 | ₱16.34 | ₱16.34 | 5K shares | ₱73K | +₱0.52 | +3.16% |
| Jun 04, 2025 | ₱15.84 | ₱16.30 | ₱15.62 | 20K shares | ₱328K | -₱0.35 | -2.22% |
| Jun 03, 2025 | ₱16.20 | ₱16.50 | ₱15.50 | 31K shares | ₱489K | +₱0.20 | +1.25% |
| Jun 02, 2025 | ₱16.00 | ₱17.40 | ₱14.42 | 94K shares | ₱1.50 Million | +₱1.75 | +10.96% |
| May 30, 2025 | ₱14.42 | ₱14.42 | ₱14.36 | 1K shares | ₱16K | +₱0.02 | +0.14% |
| May 29, 2025 | ₱14.40 | ₱14.40 | ₱14.30 | 700 shares | ₱10K | +₱0.10 | +0.70% |
| May 28, 2025 | ₱14.30 | ₱14.50 | ₱14.30 | 14K shares | ₱198K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱14.30 | ₱14.30 | ₱13.98 | 12K shares | ₱164K | +₱0.33 | +2.29% |
| May 26, 2025 | ₱13.98 | ₱14.00 | ₱13.98 | 39K shares | ₱544K | -₱0.02 | -0.14% |
| May 23, 2025 | ₱14.00 | ₱14.00 | ₱13.86 | 67K shares | ₱937K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 11K shares | ₱148K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 17K shares | ₱234K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 20K shares | ₱280K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱14.00 | ₱14.00 | ₱13.90 | 53K shares | ₱736K | +₱0.10 | +0.72% |
| May 16, 2025 | ₱13.90 | ₱14.00 | ₱13.90 | 9K shares | ₱124K | -₱0.10 | -0.71% |
| May 15, 2025 | ₱14.00 | ₱14.00 | ₱13.84 | 6K shares | ₱83K | +₱0.16 | +1.16% |
| May 14, 2025 | ₱13.84 | ₱14.30 | ₱13.84 | 700 shares | ₱10K | -₱0.45 | -3.22% |
| May 13, 2025 | ₱14.30 | ₱14.30 | ₱13.84 | 6K shares | ₱81K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱14.30 | ₱14.30 | ₱13.84 | 1K shares | ₱17K | +₱0.47 | +3.32% |
| May 08, 2025 | ₱13.84 | ₱14.40 | ₱13.84 | 500 shares | ₱7K | -₱0.54 | -3.89% |
| May 07, 2025 | ₱14.40 | ₱14.80 | ₱14.40 | 3K shares | ₱38K | -₱0.04 | -0.28% |
| May 06, 2025 | ₱14.44 | ₱14.44 | ₱14.40 | 25K shares | ₱355K | +₱0.14 | +0.98% |
| May 05, 2025 | ₱14.30 | ₱14.38 | ₱14.00 | 11K shares | ₱158K | +₱0.31 | +2.14% |
| May 02, 2025 | ₱14.00 | ₱14.20 | ₱13.74 | 6K shares | ₱86K | +₱0.26 | +1.89% |
| Apr 30, 2025 | ₱13.74 | ₱14.20 | ₱13.20 | 200 shares | ₱3K | -₱0.45 | -3.24% |
| Apr 29, 2025 | ₱14.20 | ₱14.20 | ₱14.00 | 3K shares | ₱35K | +₱0.02 | +0.14% |
| Apr 28, 2025 | ₱14.18 | ₱14.20 | ₱14.10 | 8K shares | ₱109K | +₱0.08 | +0.57% |
| Apr 25, 2025 | ₱14.10 | ₱14.10 | ₱14.00 | 38K shares | ₱536K | +₱0.10 | +0.71% |
| Apr 24, 2025 | ₱14.00 | ₱14.00 | ₱13.80 | 7K shares | ₱94K | +₱0.10 | +0.72% |
| Apr 23, 2025 | ₱13.90 | ₱13.98 | ₱13.90 | 13K shares | ₱181K | -₱0.08 | -0.57% |
| Apr 22, 2025 | ₱13.98 | ₱14.00 | ₱13.00 | 32K shares | ₱434K | +₱0.29 | +2.04% |
| Apr 21, 2025 | ₱13.70 | ₱13.70 | ₱13.70 | 4K shares | ₱48K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱13.70 | ₱13.70 | ₱13.70 | 12K shares | ₱164K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱13.70 | ₱13.90 | ₱13.30 | 44K shares | ₱600K | +₱0.41 | +3.01% |
| Apr 14, 2025 | ₱13.30 | ₱13.90 | ₱13.22 | 3K shares | ₱39K | -₱0.48 | -3.62% |
| Apr 11, 2025 | ₱13.80 | ₱13.80 | ₱13.10 | 1K shares | ₱18K | +₱0.74 | +5.34% |
| Apr 10, 2025 | ₱13.10 | ₱13.40 | ₱13.10 | 85K shares | ₱1.14 Million | -₱0.29 | -2.24% |
| Apr 08, 2025 | ₱13.40 | ₱13.80 | ₱13.04 | 6K shares | ₱76K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱13.40 | ₱13.88 | ₱13.40 | 9K shares | ₱116K | -₱0.48 | -3.60% |
| Apr 04, 2025 | ₱13.90 | ₱13.92 | ₱13.80 | 2K shares | ₱22K | +₱0.10 | +0.72% |
| Apr 03, 2025 | ₱13.80 | ₱13.84 | ₱13.80 | 9K shares | ₱122K | +₱0.41 | +2.99% |
| Apr 02, 2025 | ₱13.40 | ₱13.92 | ₱13.30 | 6K shares | ₱77K | +₱0.16 | +1.21% |
| Mar 31, 2025 | ₱13.24 | ₱13.94 | ₱13.24 | 8K shares | ₱101K | -₱0.46 | -3.50% |
| Mar 28, 2025 | ₱13.72 | ₱13.72 | ₱13.50 | 6K shares | ₱83K | +₱0.22 | +1.63% |
| Mar 27, 2025 | ₱13.50 | ₱13.50 | ₱13.20 | 35K shares | ₱467K | +₱0.20 | +1.50% |
| Mar 26, 2025 | ₱13.30 | ₱13.60 | ₱13.30 | 7K shares | ₱87K | -₱0.02 | -0.15% |
| Mar 25, 2025 | ₱13.32 | ₱13.70 | ₱13.32 | 9K shares | ₱122K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱13.32 | ₱13.32 | ₱13.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱13.32 | ₱13.80 | ₱13.30 | 4K shares | ₱54K | -₱0.46 | -3.48% |
| Mar 20, 2025 | ₱13.80 | ₱13.80 | ₱13.62 | 12K shares | ₱163K | +₱0.18 | +1.32% |
| Mar 19, 2025 | ₱13.62 | ₱13.62 | ₱13.52 | 7K shares | ₱94K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱13.62 | ₱13.64 | ₱13.60 | 8K shares | ₱114K | -₱0.02 | -0.15% |
| Mar 17, 2025 | ₱13.64 | ₱14.28 | ₱13.64 | 700 shares | ₱10K | -₱0.61 | -4.48% |
| Mar 14, 2025 | ₱14.28 | ₱14.38 | ₱13.62 | 6K shares | ₱79K | -₱0.10 | -0.70% |
| Mar 13, 2025 | ₱14.38 | ₱14.42 | ₱13.64 | 2K shares | ₱22K | -₱0.02 | -0.14% |
| Mar 12, 2025 | ₱14.40 | ₱14.40 | ₱14.00 | 19K shares | ₱264K | +₱0.31 | +2.13% |
| Mar 11, 2025 | ₱14.10 | ₱14.20 | ₱14.10 | 200 shares | ₱3K | -₱0.10 | -0.70% |
| Mar 10, 2025 | ₱14.20 | ₱14.28 | ₱13.60 | 300 shares | ₱4K | +₱0.63 | +4.41% |
| Mar 07, 2025 | ₱13.60 | ₱14.28 | ₱13.60 | 9K shares | ₱124K | -₱0.27 | -2.02% |
| Mar 06, 2025 | ₱13.88 | ₱13.88 | ₱13.80 | 2K shares | ₱21K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱13.88 | ₱13.90 | ₱13.50 | 6K shares | ₱89K | -₱0.02 | -0.14% |
| Mar 04, 2025 | ₱13.90 | ₱13.90 | ₱13.90 | 1K shares | ₱14K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱13.90 | ₱13.96 | ₱13.06 | 2K shares | ₱22K | -₱0.08 | -0.57% |
| Feb 28, 2025 | ₱13.98 | ₱13.98 | ₱13.44 | 100 shares | ₱1K | +₱0.56 | +4.02% |
| Feb 27, 2025 | ₱13.44 | ₱13.90 | ₱13.44 | 7K shares | ₱94K | -₱0.44 | -3.31% |
| Feb 26, 2025 | ₱13.90 | ₱13.94 | ₱13.50 | 1K shares | ₱18K | +₱0.41 | +2.96% |
| Feb 25, 2025 | ₱13.50 | ₱13.94 | ₱13.40 | 300 shares | ₱4K | +₱0.10 | +0.75% |
| Feb 24, 2025 | ₱13.40 | ₱13.40 | ₱13.30 | 32K shares | ₱428K | +₱0.06 | +0.45% |
| Feb 21, 2025 | ₱13.34 | ₱13.80 | ₱13.34 | 57K shares | ₱761K | -₱0.44 | -3.33% |
| Feb 20, 2025 | ₱13.80 | ₱13.80 | ₱13.78 | 11K shares | ₱156K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱13.80 | ₱14.00 | ₱13.30 | 1K shares | ₱14K | -₱0.20 | -1.43% |
| Feb 18, 2025 | ₱14.00 | ₱14.28 | ₱13.30 | 2K shares | ₱26K | -₱0.27 | -1.96% |
| Feb 17, 2025 | ₱14.28 | ₱14.40 | ₱13.36 | 7K shares | ₱96K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱14.28 | ₱14.40 | ₱13.44 | 28K shares | ₱391K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱14.28 | ₱14.46 | ₱13.40 | 6K shares | ₱83K | +₱0.92 | +6.41% |
| Feb 12, 2025 | ₱13.42 | ₱13.42 | ₱13.00 | 23K shares | ₱299K | +₱0.43 | +3.23% |
| Feb 11, 2025 | ₱13.00 | ₱13.00 | ₱13.00 | 35K shares | ₱449K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱13.00 | ₱13.00 | ₱13.00 | 19K shares | ₱244K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱13.00 | ₱13.14 | ₱12.98 | 12K shares | ₱151K | -₱0.14 | -1.07% |
| Feb 06, 2025 | ₱13.14 | ₱13.14 | ₱13.00 | 21K shares | ₱277K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱13.14 | ₱13.22 | ₱13.14 | 18K shares | ₱238K | -₱0.08 | -0.61% |
| Feb 04, 2025 | ₱13.22 | ₱13.22 | ₱13.22 | 4K shares | ₱50K | -₱0.12 | -0.90% |
| Feb 03, 2025 | ₱13.34 | ₱13.50 | ₱13.34 | 30K shares | ₱398K | -₱0.14 | -1.04% |
| Jan 31, 2025 | ₱13.48 | ₱13.50 | ₱13.32 | 15K shares | ₱205K | +₱0.16 | +1.20% |
| Jan 30, 2025 | ₱13.32 | ₱13.32 | ₱13.32 | 6K shares | ₱79K | +₱0.02 | +0.15% |
| Jan 28, 2025 | ₱13.30 | ₱13.32 | ₱13.30 | 700 shares | ₱9K | -₱0.02 | -0.15% |
| Jan 27, 2025 | ₱13.32 | ₱13.88 | ₱13.32 | 11K shares | ₱152K | -₱0.54 | -4.03% |
| Jan 24, 2025 | ₱13.88 | ₱13.88 | ₱13.20 | 10K shares | ₱126K | +₱0.71 | +5.15% |
| Jan 23, 2025 | ₱13.20 | ₱13.30 | ₱13.20 | 10K shares | ₱131K | -₱0.08 | -0.60% |
| Jan 22, 2025 | ₱13.28 | ₱13.98 | ₱13.26 | 50K shares | ₱680K | -₱0.67 | -5.01% |
| Jan 21, 2025 | ₱13.98 | ₱14.48 | ₱13.24 | 8K shares | ₱119K | +₱0.78 | +5.59% |
| Jan 20, 2025 | ₱13.24 | ₱13.26 | ₱13.16 | 26K shares | ₱345K | +₱0.02 | +0.15% |
| Jan 17, 2025 | ₱13.22 | ₱14.26 | ₱13.22 | 19K shares | ₱254K | -₱0.91 | -6.90% |
| Jan 16, 2025 | ₱14.20 | ₱14.30 | ₱14.20 | 14K shares | ₱201K | -₱0.29 | -2.07% |
| Jan 15, 2025 | ₱14.50 | ₱14.50 | ₱14.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱14.50 | ₱14.50 | ₱14.40 | 14K shares | ₱195K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱14.50 | ₱14.60 | ₱14.48 | 5K shares | ₱71K | +₱0.85 | +5.84% |
| Jan 10, 2025 | ₱13.70 | ₱14.50 | ₱13.60 | 5K shares | ₱62K | -₱0.76 | -5.52% |
| Jan 09, 2025 | ₱14.50 | ₱14.50 | ₱14.50 | 3K shares | ₱48K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱14.50 | ₱14.68 | ₱14.50 | 800 shares | ₱12K | -₱0.10 | -0.68% |
| Jan 07, 2025 | ₱14.60 | ₱14.60 | ₱14.50 | 15K shares | ₱222K | +₱0.10 | +0.69% |
| Jan 06, 2025 | ₱14.50 | ₱14.50 | ₱13.38 | 5K shares | ₱73K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱14.50 | ₱14.50 | ₱14.50 | 4K shares | ₱50K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱14.50 | ₱14.50 | ₱14.50 | 300 shares | ₱4K | +₱0.74 | +5.07% |
| Dec 27, 2024 | ₱13.80 | ₱14.38 | ₱13.38 | 2K shares | ₱25K | -₱0.39 | -2.82% |
| Dec 26, 2024 | ₱14.20 | ₱14.30 | ₱14.20 | 21K shares | ₱305K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱14.20 | ₱14.28 | ₱14.20 | 16K shares | ₱222K | -₱0.08 | -0.56% |
| Dec 20, 2024 | ₱14.28 | ₱14.38 | ₱13.26 | 2K shares | ₱23K | -₱0.10 | -0.70% |
| Dec 19, 2024 | ₱14.38 | ₱14.40 | ₱13.22 | 17K shares | ₱248K | +₱1.26 | +8.77% |
| Dec 18, 2024 | ₱13.22 | ₱14.48 | ₱13.20 | 70K shares | ₱919K | +₱0.02 | +0.15% |
| Dec 17, 2024 | ₱13.20 | ₱15.48 | ₱12.84 | 5K shares | ₱69K | -₱0.10 | -0.75% |
| Dec 16, 2024 | ₱15.98 | ₱16.00 | ₱15.10 | 46K shares | ₱722K | +₱0.93 | +5.83% |
| Dec 13, 2024 | ₱15.10 | ₱15.40 | ₱15.00 | 61K shares | ₱932K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱15.10 | ₱15.10 | ₱14.76 | 10K shares | ₱152K | +₱0.35 | +2.30% |
| Dec 11, 2024 | ₱14.76 | ₱14.78 | ₱14.76 | 8K shares | ₱118K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱14.76 | ₱14.86 | ₱14.50 | 78K shares | ₱1.14 Million | +₱0.26 | +1.79% |
| Dec 09, 2024 | ₱14.50 | ₱14.50 | ₱14.04 | 17K shares | ₱239K | +₱0.06 | +0.42% |
| Dec 06, 2024 | ₱14.44 | ₱14.46 | ₱14.04 | 13K shares | ₱183K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱14.44 | ₱14.46 | ₱14.00 | 3K shares | ₱41K | +₱0.45 | +3.14% |
| Dec 04, 2024 | ₱14.00 | ₱14.36 | ₱14.00 | 63K shares | ₱880K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱14.00 | ₱14.36 | ₱14.00 | 253K shares | ₱3.57 Million | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱14.00 | ₱14.00 | ₱14.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱14.00 | ₱14.00 | ₱13.90 | 32K shares | ₱449K | +₱0.10 | +0.72% |
| Nov 28, 2024 | ₱13.90 | ₱14.00 | ₱13.90 | 6K shares | ₱84K | -₱0.10 | -0.71% |
| Nov 27, 2024 | ₱14.00 | ₱14.20 | ₱14.00 | 8K shares | ₱108K | -₱0.37 | -2.64% |
| Nov 26, 2024 | ₱14.38 | ₱14.40 | ₱14.00 | 4K shares | ₱52K | +₱0.39 | +2.71% |
| Nov 25, 2024 | ₱14.00 | ₱14.46 | ₱14.00 | 2K shares | ₱34K | -₱0.45 | -3.18% |
| Nov 22, 2024 | ₱14.46 | ₱14.46 | ₱14.00 | 5K shares | ₱67K | +₱0.26 | +1.83% |
| Nov 21, 2024 | ₱14.20 | ₱14.20 | ₱14.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱14.20 | ₱14.50 | ₱14.20 | 600 shares | ₱9K | -₱0.29 | -2.07% |
Advanced Filters
Narrow down the CEU historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of CEU historical performance
The price chart displays CEU closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CEU price history
Oct
2025
October 13, 2025
Biggest Daily Loss
₱15.06
(-6.92%)
Single-day loss of -6.92% with ₱1.04 price decrease, the largest percentage drop in this period, with 136K shares traded during the decline
Jul
2025
July 07, 2025
Highest Price
₱18.98
Peak price of ₱18.98 reached during this period, representing the stock's maximum value, with 124K shares traded and +3.72% price movement on that day
Jun
2025
June 02, 2025
Biggest Daily Gain
₱16.00
(+10.96%)
Single-day gain of 10.96% with ₱1.75 price increase, the largest percentage rise in this period, with 94K shares changing hands
Feb
2025
February 11, 2025
Lowest Price
₱13.00
Lowest price of ₱13.00 recorded, marking the period's minimum valuation
Dec
2024
December 03, 2024
Highest Trading Volume
₱14.00
253K Shares (₱3.54M total value)
Most actively traded day with 253K shares (₱3.54M total value) at ₱14.00 per share, indicating peak investor activity
Historical Insights
Statistical analysis of CEU price movements
Price Volatility
Moderate
CEU showed moderate volatility with a standard deviation of 2.51% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, CEU recorded 92 positive days, 106 negative days, and 47 unchanged days, resulting in a win rate of 37.6% for the period.
Average Daily Change
+0.12%
The stock demonstrated an average daily change of +0.12%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱5.98
The trading range spread for CEU was ₱5.98, 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 CEU by sector and company group
Historical Price Data FAQs
Common questions about CEU stock price history
What is the CEU stock price history page?
The CEU stock price history page provides comprehensive historical trading data for Centro Escolar University, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for CEU historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in CEU insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for CEU?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for CEU historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for CEU?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics