- Stock Price
- Price History
- Dividends
- Dividend History
CEU Stock Price History - Centro Escolar University
Best Day (1Y)
₱17.00
May 22, 2026
Worst Day (1Y)
₱14.50
July 23, 2026
Average Volume (1Y)
15K
Daily Average
Most Traded (1Y)
388K
September 11, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | ₱14.54 | ₱14.70 | ₱14.54 | 2K shares | ₱22K | -₱0.16 | -1.09% |
| Sep 28, 2026 | ₱14.70 | ₱15.08 | ₱14.56 | 500 shares | ₱7K | +₱0.14 | +0.96% |
| Sep 25, 2026 | ₱14.56 | ₱14.56 | ₱14.56 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱14.56 | ₱15.10 | ₱14.52 | 6K shares | ₱83K | -₱0.52 | -3.58% |
| Sep 23, 2026 | ₱15.10 | ₱15.10 | ₱14.56 | 2K shares | ₱22K | +₱0.10 | +0.67% |
| Sep 22, 2026 | ₱15.00 | ₱15.00 | ₱14.58 | 4K shares | ₱52K | +₱0.02 | +0.13% |
| Sep 21, 2026 | ₱14.98 | ₱15.00 | ₱14.50 | 9K shares | ₱133K | -₱0.02 | -0.13% |
| Sep 18, 2026 | ₱15.00 | ₱15.00 | ₱15.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱15.00 | ₱15.14 | ₱15.00 | 1K shares | ₱15K | -₱0.14 | -0.92% |
| Sep 16, 2026 | ₱15.14 | ₱15.14 | ₱15.14 | 1K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱15.14 | ₱15.14 | ₱14.90 | 1K shares | ₱18K | +₱0.14 | +0.93% |
| Sep 14, 2026 | ₱15.00 | ₱15.10 | ₱15.00 | 1K shares | ₱17K | -₱0.10 | -0.66% |
| Sep 11, 2026 | ₱15.10 | ₱15.16 | ₱15.10 | 388K shares | ₱5.89 Million | -₱0.06 | -0.40% |
| Sep 10, 2026 | ₱15.16 | ₱15.16 | ₱15.16 | 2K shares | ₱33K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱15.16 | ₱15.16 | ₱15.16 | 800 shares | ₱12K | +₱0.06 | +0.40% |
| Sep 08, 2026 | ₱15.10 | ₱15.22 | ₱14.92 | 10K shares | ₱156K | -₱0.12 | -0.79% |
| Sep 07, 2026 | ₱15.22 | ₱15.22 | ₱14.90 | 1K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱15.22 | ₱15.22 | ₱14.70 | 3K shares | ₱44K | +₱0.43 | +2.84% |
| Sep 03, 2026 | ₱14.80 | ₱15.00 | ₱14.80 | 6K shares | ₱94K | -₱0.20 | -1.33% |
| Sep 02, 2026 | ₱15.00 | ₱15.00 | ₱14.80 | 600 shares | ₱9K | +₱0.20 | +1.35% |
| Sep 01, 2026 | ₱14.80 | ₱15.22 | ₱14.70 | 700 shares | ₱10K | +₱0.10 | +0.68% |
| Aug 28, 2026 | ₱14.70 | ₱15.00 | ₱14.52 | 17K shares | ₱254K | -₱0.54 | -3.67% |
| Aug 27, 2026 | ₱15.26 | ₱15.26 | ₱14.84 | 7K shares | ₱98K | +₱0.33 | +2.14% |
| Aug 26, 2026 | ₱14.94 | ₱14.98 | ₱14.92 | 7K shares | ₱105K | +₱0.02 | +0.13% |
| Aug 25, 2026 | ₱14.92 | ₱15.30 | ₱14.90 | 23K shares | ₱343K | -₱0.37 | -2.48% |
| Aug 24, 2026 | ₱15.30 | ₱15.30 | ₱15.00 | 6K shares | ₱85K | +₱0.47 | +3.10% |
| Aug 20, 2026 | ₱14.84 | ₱15.34 | ₱14.52 | 23K shares | ₱356K | +₱0.33 | +2.20% |
| Aug 19, 2026 | ₱14.52 | ₱14.70 | ₱14.52 | 500 shares | ₱7K | -₱0.18 | -1.22% |
| Aug 18, 2026 | ₱14.70 | ₱14.70 | ₱14.68 | 7K shares | ₱102K | +₱0.02 | +0.14% |
| Aug 17, 2026 | ₱14.68 | ₱14.90 | ₱14.52 | 7K shares | ₱104K | -₱0.06 | -0.41% |
| Aug 14, 2026 | ₱14.74 | ₱14.80 | ₱14.70 | 500 shares | ₱7K | -₱0.06 | -0.41% |
| Aug 13, 2026 | ₱14.80 | ₱15.00 | ₱14.80 | 500 shares | ₱7K | -₱0.20 | -1.33% |
| Aug 12, 2026 | ₱15.00 | ₱15.00 | ₱14.74 | 100 shares | ₱2K | +₱0.26 | +1.76% |
| Aug 11, 2026 | ₱14.74 | ₱14.74 | ₱14.50 | 3K shares | ₱39K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱14.74 | ₱14.80 | ₱14.74 | 300 shares | ₱4K | -₱0.06 | -0.41% |
| Aug 07, 2026 | ₱14.80 | ₱15.08 | ₱14.80 | 9K shares | ₱127K | -₱0.10 | -0.67% |
| Aug 06, 2026 | ₱14.90 | ₱14.90 | ₱14.80 | 10K shares | ₱150K | +₱0.10 | +0.68% |
| Aug 05, 2026 | ₱14.80 | ₱14.88 | ₱14.80 | 9K shares | ₱127K | -₱0.04 | -0.27% |
| Aug 04, 2026 | ₱14.84 | ₱14.84 | ₱14.84 | 1K shares | ₱18K | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱14.84 | ₱15.08 | ₱14.82 | 7K shares | ₱109K | -₱0.24 | -1.59% |
| Jul 31, 2026 | ₱15.08 | ₱15.10 | ₱15.00 | 3K shares | ₱41K | -₱0.02 | -0.13% |
| Jul 30, 2026 | ₱15.10 | ₱15.18 | ₱15.10 | 900 shares | ₱14K | -₱0.08 | -0.53% |
| Jul 29, 2026 | ₱15.18 | ₱15.18 | ₱14.80 | 2K shares | ₱31K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱15.18 | ₱15.32 | ₱15.18 | 2K shares | ₱27K | +₱0.18 | +1.20% |
| Jul 27, 2026 | ₱15.00 | ₱15.00 | ₱14.80 | 7K shares | ₱104K | +₱0.20 | +1.35% |
| Jul 24, 2026 | ₱14.80 | ₱14.80 | ₱14.50 | 3K shares | ₱47K | +₱0.31 | +2.07% |
| Jul 23, 2026 | ₱14.50 | ₱14.70 | ₱14.50 | 7K shares | ₱95K | -₱0.20 | -1.36% |
| Jul 22, 2026 | ₱14.70 | ₱14.70 | ₱14.48 | 5K shares | ₱69K | +₱0.20 | +1.38% |
| Jul 21, 2026 | ₱14.50 | ₱14.70 | ₱14.50 | 6K shares | ₱88K | -₱0.18 | -1.23% |
| Jul 20, 2026 | ₱14.68 | ₱14.72 | ₱14.68 | 10K shares | ₱150K | -₱0.04 | -0.27% |
| Jul 17, 2026 | ₱14.72 | ₱15.20 | ₱14.72 | 4K shares | ₱53K | -₱0.47 | -3.16% |
| Jul 16, 2026 | ₱15.20 | ₱15.20 | ₱14.70 | 4K shares | ₱66K | +₱0.52 | +3.40% |
| Jul 15, 2026 | ₱14.70 | ₱14.70 | ₱14.50 | 7K shares | ₱94K | +₱0.20 | +1.38% |
| Jul 14, 2026 | ₱14.50 | ₱15.00 | ₱14.00 | 44K shares | ₱623K | -₱0.48 | -3.33% |
| Jul 13, 2026 | ₱15.00 | ₱15.20 | ₱15.00 | 15K shares | ₱224K | -₱0.27 | -1.83% |
| Jul 10, 2026 | ₱15.28 | ₱15.28 | ₱15.20 | 9K shares | ₱136K | +₱0.08 | +0.53% |
| Jul 09, 2026 | ₱15.20 | ₱15.20 | ₱15.18 | 5K shares | ₱73K | +₱0.02 | +0.13% |
| Jul 08, 2026 | ₱15.18 | ₱15.24 | ₱15.18 | 3K shares | ₱46K | +₱0.18 | +1.20% |
| Jul 07, 2026 | ₱15.00 | ₱15.32 | ₱15.00 | 21K shares | ₱312K | -₱0.31 | -2.09% |
| Jul 06, 2026 | ₱15.32 | ₱15.32 | ₱15.30 | 4K shares | ₱57K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱15.32 | ₱15.36 | ₱15.00 | 3K shares | ₱51K | +₱0.33 | +2.13% |
| Jul 02, 2026 | ₱15.00 | ₱16.00 | ₱15.00 | 40K shares | ₱615K | -₱0.69 | -4.58% |
| Jul 01, 2026 | ₱15.72 | ₱15.72 | ₱15.68 | 3K shares | ₱52K | +₱0.04 | +0.26% |
| Jun 30, 2026 | ₱15.68 | ₱16.16 | ₱15.68 | 3K shares | ₱54K | -₱0.47 | -2.97% |
| Jun 29, 2026 | ₱16.16 | ₱16.40 | ₱15.44 | 15K shares | ₱240K | -₱0.60 | -3.69% |
| Jun 26, 2026 | ₱16.78 | ₱16.86 | ₱16.50 | 36K shares | ₱596K | +₱0.26 | +1.57% |
| Jun 25, 2026 | ₱16.52 | ₱16.94 | ₱16.52 | 3K shares | ₱52K | -₱0.41 | -2.48% |
| Jun 24, 2026 | ₱16.94 | ₱17.00 | ₱16.78 | 32K shares | ₱534K | +₱0.24 | +1.44% |
| Jun 23, 2026 | ₱16.70 | ₱16.78 | ₱16.60 | 11K shares | ₱179K | +₱0.08 | +0.48% |
| Jun 22, 2026 | ₱16.62 | ₱16.62 | ₱16.50 | 9K shares | ₱144K | +₱0.12 | +0.73% |
| Jun 19, 2026 | ₱16.50 | ₱16.50 | ₱16.38 | 13K shares | ₱206K | +₱0.12 | +0.73% |
| Jun 18, 2026 | ₱16.38 | ₱16.44 | ₱16.36 | 3K shares | ₱51K | -₱0.06 | -0.36% |
| Jun 17, 2026 | ₱16.44 | ₱16.48 | ₱16.44 | 10K shares | ₱168K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱16.44 | ₱16.50 | ₱16.44 | 4K shares | ₱66K | -₱0.06 | -0.36% |
| Jun 15, 2026 | ₱16.50 | ₱16.58 | ₱16.06 | 13K shares | ₱220K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱16.50 | ₱16.64 | ₱16.04 | 3K shares | ₱46K | +₱0.50 | +3.00% |
| Jun 10, 2026 | ₱16.02 | ₱16.70 | ₱16.02 | 34K shares | ₱550K | -₱0.63 | -3.96% |
| Jun 09, 2026 | ₱16.68 | ₱16.68 | ₱16.40 | 8K shares | ₱128K | +₱0.26 | +1.58% |
| Jun 08, 2026 | ₱16.42 | ₱16.60 | ₱16.20 | 7K shares | ₱119K | +₱0.22 | +1.36% |
| Jun 05, 2026 | ₱16.20 | ₱16.40 | ₱16.20 | 5K shares | ₱82K | -₱0.20 | -1.22% |
| Jun 04, 2026 | ₱16.40 | ₱16.50 | ₱16.40 | 1K shares | ₱23K | -₱0.10 | -0.61% |
| Jun 03, 2026 | ₱16.50 | ₱16.62 | ₱16.06 | 22K shares | ₱359K | +₱0.45 | +2.74% |
| Jun 02, 2026 | ₱16.06 | ₱16.78 | ₱16.02 | 68K shares | ₱1.09 Million | -₱0.60 | -3.72% |
| Jun 01, 2026 | ₱16.68 | ₱16.94 | ₱16.22 | 16K shares | ₱259K | -₱0.26 | -1.53% |
| May 29, 2026 | ₱16.94 | ₱16.98 | ₱16.20 | 17K shares | ₱277K | +₱0.14 | +0.83% |
| May 28, 2026 | ₱16.80 | ₱16.92 | ₱16.70 | 4K shares | ₱74K | -₱0.12 | -0.71% |
| May 26, 2026 | ₱16.92 | ₱16.98 | ₱16.04 | 4K shares | ₱67K | -₱0.06 | -0.35% |
| May 25, 2026 | ₱16.98 | ₱16.98 | ₱16.02 | 82K shares | ₱1.36 Million | -₱0.02 | -0.12% |
| May 22, 2026 | ₱17.00 | ₱17.00 | ₱16.90 | 4K shares | ₱63K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱17.00 | ₱17.00 | ₱16.86 | 6K shares | ₱109K | +₱0.14 | +0.83% |
| May 20, 2026 | ₱16.86 | ₱17.00 | ₱16.86 | 400 shares | ₱7K | -₱0.14 | -0.82% |
| May 19, 2026 | ₱17.00 | ₱17.00 | ₱16.86 | 3K shares | ₱49K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱17.00 | ₱17.00 | ₱16.94 | 3K shares | ₱53K | +₱0.06 | +0.35% |
| May 15, 2026 | ₱16.94 | ₱16.98 | ₱16.90 | 11K shares | ₱188K | -₱0.04 | -0.24% |
| May 14, 2026 | ₱16.98 | ₱16.98 | ₱16.90 | 1K shares | ₱17K | ₱0.00 | 0.00% |
| May 13, 2026 | ₱16.98 | ₱17.00 | ₱16.98 | 13K shares | ₱217K | -₱0.02 | -0.12% |
| May 12, 2026 | ₱17.00 | ₱17.00 | ₱16.80 | 12K shares | ₱203K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱17.00 | ₱17.00 | ₱16.70 | 17K shares | ₱284K | +₱0.24 | +1.43% |
| May 08, 2026 | ₱16.76 | ₱16.80 | ₱16.64 | 25K shares | ₱422K | -₱0.10 | -0.59% |
| May 07, 2026 | ₱16.86 | ₱17.00 | ₱16.86 | 7K shares | ₱112K | -₱0.02 | -0.12% |
| May 06, 2026 | ₱16.88 | ₱17.00 | ₱16.84 | 27K shares | ₱449K | +₱0.02 | +0.12% |
| May 05, 2026 | ₱16.86 | ₱16.86 | ₱16.82 | 4K shares | ₱59K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱16.86 | ₱16.86 | ₱16.80 | 8K shares | ₱138K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱16.86 | ₱16.86 | ₱16.80 | 4K shares | ₱69K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱16.86 | ₱16.86 | ₱16.80 | 3K shares | ₱49K | +₱0.06 | +0.36% |
| Apr 28, 2026 | ₱16.80 | ₱16.86 | ₱16.80 | 8K shares | ₱128K | -₱0.02 | -0.12% |
| Apr 27, 2026 | ₱16.82 | ₱16.86 | ₱16.80 | 6K shares | ₱108K | -₱0.04 | -0.24% |
| Apr 24, 2026 | ₱16.86 | ₱16.86 | ₱16.80 | 3K shares | ₱56K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱16.86 | ₱16.86 | ₱16.60 | 7K shares | ₱119K | +₱0.24 | +1.44% |
| Apr 22, 2026 | ₱16.62 | ₱16.62 | ₱16.60 | 49K shares | ₱810K | +₱0.02 | +0.12% |
| Apr 21, 2026 | ₱16.60 | ₱16.80 | ₱16.60 | 5K shares | ₱77K | -₱0.20 | -1.19% |
| Apr 20, 2026 | ₱16.80 | ₱16.80 | ₱16.48 | 3K shares | ₱42K | +₱0.35 | +2.07% |
| Apr 17, 2026 | ₱16.46 | ₱16.80 | ₱16.40 | 33K shares | ₱536K | -₱0.33 | -2.02% |
| Apr 16, 2026 | ₱16.80 | ₱16.80 | ₱16.80 | 1K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱16.80 | ₱16.80 | ₱16.52 | 12K shares | ₱203K | -₱0.04 | -0.24% |
| Apr 14, 2026 | ₱16.84 | ₱16.84 | ₱16.46 | 40K shares | ₱670K | +₱0.06 | +0.36% |
| Apr 13, 2026 | ₱16.78 | ₱16.80 | ₱16.78 | 3K shares | ₱42K | -₱0.02 | -0.12% |
| Apr 10, 2026 | ₱16.80 | ₱16.80 | ₱16.30 | 19K shares | ₱317K | +₱0.02 | +0.12% |
| Apr 08, 2026 | ₱16.78 | ₱16.78 | ₱16.74 | 5K shares | ₱77K | +₱0.02 | +0.12% |
| Apr 07, 2026 | ₱16.76 | ₱16.76 | ₱16.34 | 9K shares | ₱148K | +₱0.26 | +1.58% |
| Apr 06, 2026 | ₱16.50 | ₱16.70 | ₱16.40 | 3K shares | ₱45K | -₱0.20 | -1.20% |
| Apr 01, 2026 | ₱16.70 | ₱16.80 | ₱16.68 | 10K shares | ₱163K | +₱0.02 | +0.12% |
| Mar 31, 2026 | ₱16.68 | ₱16.70 | ₱16.40 | 2K shares | ₱26K | +₱0.29 | +1.71% |
| Mar 30, 2026 | ₱16.40 | ₱16.54 | ₱16.30 | 9K shares | ₱144K | -₱0.14 | -0.85% |
| Mar 27, 2026 | ₱16.54 | ₱16.54 | ₱16.54 | 300 shares | ₱5K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱16.54 | ₱16.54 | ₱16.22 | 4K shares | ₱67K | -₱0.29 | -1.78% |
| Mar 25, 2026 | ₱16.84 | ₱16.84 | ₱16.48 | 36K shares | ₱588K | +₱0.37 | +2.18% |
| Mar 24, 2026 | ₱16.48 | ₱16.48 | ₱16.20 | 2K shares | ₱35K | +₱0.29 | +1.73% |
| Mar 23, 2026 | ₱16.20 | ₱16.50 | ₱16.20 | 6K shares | ₱102K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱16.20 | ₱16.50 | ₱16.10 | 3K shares | ₱51K | -₱0.24 | -1.46% |
| Mar 18, 2026 | ₱16.44 | ₱16.44 | ₱16.20 | 6K shares | ₱94K | +₱0.24 | +1.48% |
| Mar 17, 2026 | ₱16.20 | ₱16.50 | ₱16.10 | 15K shares | ₱247K | -₱0.29 | -1.82% |
| Mar 16, 2026 | ₱16.50 | ₱16.50 | ₱16.30 | 11K shares | ₱186K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱16.50 | ₱16.84 | ₱16.30 | 6K shares | ₱98K | +₱0.20 | +1.23% |
| Mar 12, 2026 | ₱16.30 | ₱16.50 | ₱16.30 | 9K shares | ₱139K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱16.30 | ₱16.80 | ₱16.30 | 14K shares | ₱233K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱16.30 | ₱16.84 | ₱16.30 | 16K shares | ₱269K | -₱0.12 | -0.73% |
| Mar 09, 2026 | ₱16.42 | ₱16.72 | ₱16.42 | 15K shares | ₱252K | -₱0.39 | -2.38% |
| Mar 06, 2026 | ₱16.82 | ₱16.84 | ₱16.72 | 5K shares | ₱84K | -₱0.02 | -0.12% |
| Mar 05, 2026 | ₱16.84 | ₱16.84 | ₱16.70 | 3K shares | ₱45K | +₱0.14 | +0.84% |
| Mar 04, 2026 | ₱16.70 | ₱16.70 | ₱16.70 | 3K shares | ₱52K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱16.70 | ₱16.86 | ₱16.62 | 2K shares | ₱25K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱16.70 | ₱16.70 | ₱16.60 | 3K shares | ₱48K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱16.70 | ₱16.86 | ₱16.70 | 1K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱16.70 | ₱16.86 | ₱16.60 | 14K shares | ₱228K | -₱0.06 | -0.36% |
| Feb 25, 2026 | ₱16.76 | ₱16.76 | ₱16.70 | 15K shares | ₱244K | -₱0.08 | -0.48% |
| Feb 24, 2026 | ₱16.84 | ₱16.84 | ₱16.70 | 2K shares | ₱30K | +₱0.14 | +0.84% |
| Feb 23, 2026 | ₱16.70 | ₱16.70 | ₱16.70 | 3K shares | ₱43K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱16.70 | ₱16.70 | ₱16.60 | 18K shares | ₱305K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱16.70 | ₱16.84 | ₱16.70 | 18K shares | ₱296K | -₱0.10 | -0.60% |
| Feb 18, 2026 | ₱16.80 | ₱16.84 | ₱16.80 | 9K shares | ₱155K | +₱0.08 | +0.48% |
| Feb 16, 2026 | ₱16.72 | ₱16.84 | ₱16.68 | 4K shares | ₱69K | -₱0.12 | -0.71% |
| Feb 13, 2026 | ₱16.84 | ₱16.84 | ₱16.68 | 6K shares | ₱98K | +₱0.16 | +0.96% |
| Feb 12, 2026 | ₱16.68 | ₱16.84 | ₱16.68 | 9K shares | ₱154K | -₱0.16 | -0.95% |
| Feb 11, 2026 | ₱16.84 | ₱16.86 | ₱16.84 | 6K shares | ₱103K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱16.84 | ₱16.84 | ₱16.84 | 1K shares | ₱20K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱16.84 | ₱16.84 | ₱16.80 | 8K shares | ₱131K | +₱0.04 | +0.24% |
| Feb 06, 2026 | ₱16.80 | ₱16.86 | ₱16.78 | 9K shares | ₱145K | -₱0.06 | -0.36% |
| Feb 05, 2026 | ₱16.86 | ₱17.10 | ₱16.86 | 11K shares | ₱186K | -₱0.12 | -0.71% |
| Feb 04, 2026 | ₱16.98 | ₱16.98 | ₱16.90 | 4K shares | ₱68K | +₱0.02 | +0.12% |
| Feb 03, 2026 | ₱16.96 | ₱17.40 | ₱16.96 | 2K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱16.96 | ₱17.20 | ₱16.84 | 6K shares | ₱107K | +₱0.16 | +0.95% |
| Jan 30, 2026 | ₱16.80 | ₱16.88 | ₱16.50 | 6K shares | ₱101K | -₱0.08 | -0.47% |
| Jan 29, 2026 | ₱16.88 | ₱16.94 | ₱16.70 | 19K shares | ₱318K | +₱0.18 | +1.08% |
| Jan 28, 2026 | ₱16.70 | ₱16.70 | ₱16.60 | 23K shares | ₱387K | -₱0.02 | -0.12% |
| Jan 27, 2026 | ₱16.72 | ₱16.72 | ₱16.30 | 7K shares | ₱110K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱16.72 | ₱16.80 | ₱16.52 | 19K shares | ₱307K | -₱0.16 | -0.95% |
| Jan 23, 2026 | ₱16.88 | ₱16.88 | ₱16.52 | 18K shares | ₱307K | +₱0.37 | +2.18% |
| Jan 22, 2026 | ₱16.52 | ₱16.60 | ₱16.52 | 10K shares | ₱169K | +₱0.02 | +0.12% |
| Jan 21, 2026 | ₱16.50 | ₱16.60 | ₱16.40 | 4K shares | ₱61K | +₱0.10 | +0.61% |
| Jan 20, 2026 | ₱16.40 | ₱16.40 | ₱16.40 | 3K shares | ₱49K | -₱0.08 | -0.49% |
| Jan 19, 2026 | ₱16.48 | ₱16.70 | ₱16.48 | 5K shares | ₱79K | +₱0.18 | +1.10% |
| Jan 16, 2026 | ₱16.30 | ₱16.40 | ₱16.22 | 39K shares | ₱633K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱16.30 | ₱16.30 | ₱16.14 | 21K shares | ₱338K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱16.30 | ₱16.30 | ₱16.02 | 7K shares | ₱106K | +₱0.29 | +1.75% |
| Jan 13, 2026 | ₱16.02 | ₱16.40 | ₱16.02 | 56K shares | ₱921K | -₱0.37 | -2.32% |
| Jan 12, 2026 | ₱16.40 | ₱16.40 | ₱16.30 | 5K shares | ₱85K | +₱0.02 | +0.12% |
| Jan 09, 2026 | ₱16.38 | ₱16.38 | ₱16.00 | 39K shares | ₱635K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱16.38 | ₱16.40 | ₱16.00 | 18K shares | ₱300K | +₱0.39 | +2.37% |
| Jan 07, 2026 | ₱16.00 | ₱16.46 | ₱15.92 | 8K shares | ₱128K | -₱0.45 | -2.79% |
| Jan 06, 2026 | ₱16.46 | ₱16.50 | ₱15.98 | 8K shares | ₱133K | +₱0.49 | +3.00% |
| Jan 05, 2026 | ₱15.98 | ₱16.00 | ₱15.72 | 12K shares | ₱190K | +₱0.26 | +1.65% |
| Jan 02, 2026 | ₱15.72 | ₱15.72 | ₱15.70 | 21K shares | ₱325K | +₱0.02 | +0.13% |
| Dec 29, 2025 | ₱15.70 | ₱15.78 | ₱15.32 | 37K shares | ₱585K | +₱0.39 | +2.48% |
| Dec 26, 2025 | ₱15.32 | ₱15.32 | ₱15.32 | 3K shares | ₱47K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱15.32 | ₱15.48 | ₱15.32 | 4K shares | ₱63K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱15.32 | ₱15.36 | ₱15.32 | 4K shares | ₱61K | +₱0.12 | +0.79% |
| Dec 19, 2025 | ₱15.20 | ₱15.36 | ₱15.20 | 2K shares | ₱27K | -₱0.16 | -1.04% |
| Dec 18, 2025 | ₱15.36 | ₱15.36 | ₱15.18 | 17K shares | ₱262K | +₱0.18 | +1.19% |
| Dec 17, 2025 | ₱15.18 | ₱15.20 | ₱15.16 | 36K shares | ₱550K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱15.18 | ₱15.20 | ₱15.18 | 9K shares | ₱134K | -₱0.02 | -0.13% |
| Dec 15, 2025 | ₱15.20 | ₱15.20 | ₱15.08 | 7K shares | ₱100K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱15.20 | ₱15.20 | ₱14.94 | 13K shares | ₱197K | +₱0.26 | +1.74% |
| Dec 11, 2025 | ₱14.94 | ₱14.94 | ₱14.94 | 3K shares | ₱39K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱14.94 | ₱15.20 | ₱14.94 | 3K shares | ₱44K | -₱0.26 | -1.71% |
| Dec 09, 2025 | ₱15.20 | ₱15.20 | ₱14.96 | 12K shares | ₱185K | +₱0.20 | +1.33% |
| Dec 05, 2025 | ₱15.00 | ₱15.02 | ₱15.00 | 12K shares | ₱179K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱15.00 | ₱15.02 | ₱15.00 | 1K shares | ₱20K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱15.00 | ₱15.00 | ₱14.90 | 2K shares | ₱33K | +₱0.10 | +0.67% |
| Dec 02, 2025 | ₱14.90 | ₱15.00 | ₱14.80 | 26K shares | ₱383K | -₱0.10 | -0.67% |
| Dec 01, 2025 | ₱15.00 | ₱15.02 | ₱14.96 | 30K shares | ₱443K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱15.00 | ₱15.10 | ₱15.00 | 97K shares | ₱1.45 Million | -₱0.10 | -0.66% |
| Nov 27, 2025 | ₱15.10 | ₱15.40 | ₱14.92 | 6K shares | ₱84K | -₱0.29 | -1.95% |
| Nov 26, 2025 | ₱15.40 | ₱15.40 | ₱14.92 | 20K shares | ₱302K | +₱0.10 | +0.65% |
| Nov 25, 2025 | ₱15.30 | ₱15.68 | ₱15.30 | 7K shares | ₱107K | -₱0.37 | -2.42% |
| Nov 24, 2025 | ₱15.68 | ₱15.68 | ₱14.98 | 17K shares | ₱260K | +₱0.71 | +4.53% |
| Nov 21, 2025 | ₱15.00 | ₱15.00 | ₱14.96 | 31K shares | ₱465K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱15.00 | ₱15.00 | ₱14.96 | 110K shares | ₱1.65 Million | +₱0.04 | +0.27% |
| 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% |
This historical data puts the recent movement of the CEU 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 CEU sits within its recent range.
Price & Volume Charts
Visual representation of CEU historical performance for the selected period
Historical Price Chart
The chart displays CEU 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 CEU price history for the selected period
Sep
2026
September 11, 2026
Highest Trading Volume
₱15.10
388K Shares (₱5.86M total value)
Most actively traded day with 388K shares (₱5.86M total value) at ₱15.10 per share, indicating peak investor activity
Jul
2026
July 23, 2026
Lowest Price
₱14.50
Lowest price of ₱14.50 recorded, marking the period's minimum valuation, with a -1.36% decline on that day
May
2026
May 22, 2026
Highest Price
₱17.00
Peak price of ₱17.00 reached during this period, representing the stock's maximum value, with 4K shares traded
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
Sep
2025
September 29, 2025
Biggest Daily Gain
₱16.06
(+4.97%)
Single-day gain of 4.97% with ₱0.80 price increase, the largest percentage rise in this period, with 6K shares changing hands
Historical Insights
Statistical analysis of CEU price movements for the selected period
Long-Term Trend (MA200)
Bearish
CEU is trading 8.99% below the 200-day Moving Average (₱15.98). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CEU showed moderate volatility with a standard deviation of 1.65% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from September 29, 2025 to September 29, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, CEU recorded 94 positive days, 100 negative days, and 51 unchanged days, resulting in a win rate of 38.4% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.50
The trading range spread for CEU was ₱2.50, 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 industry.
Historical Price Data FAQs
Common questions about CEU stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CEU's 52-week trading range?
CEU has traded between ₱14.50 and ₱17.00 over the past 52 weeks for Centro Escolar University, representing a price range of 17.2%. Currently trading at ₱14.54, the stock is 0.3% above its 52-week low and 14.5% below its 52-week high.
How has CEU performed year-to-date (YTD)?
Year-to-date in 2026, CEU has declined 7.5% from ₱15.72 to ₱14.54 for Centro Escolar University. The stock reached a YTD high of ₱17.00 and a low of ₱14.50.
What is CEU's 50-day moving average (MA50)?
The 50-day moving average for Centro Escolar University (CEU) is ₱14.90. The stock is currently trading below this level at ₱14.54, which is 2.4% below the 50-day MA.
What is CEU's 200-day moving average (MA200)?
The 200-day moving average for Centro Escolar University (CEU) is ₱15.98. The stock is currently trading below this key long-term indicator at ₱14.54, which is 9.0% below the 200-day MA.