Chelsea Logistics and Infrastructure Holdings Corp. (PSE:C)
Philippines · Delayed Price · Currency is PHP 1.010
+0.020 (2.02%)
At close: Oct 30, 2025
PSE:C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 102,000 |
| Oct 29, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 78,000 |
| Oct 28, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | - | 20,000 |
| Oct 27, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 337,000 |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 39,000 |
| Oct 23, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 56,000 |
| Oct 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 23,000 |
| Oct 21, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 358,000 |
| Oct 20, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | - | 43,000 |
| Oct 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 23,000 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 6,000 |
| Oct 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 55,000 |
| Oct 14, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 80,000 |
| Oct 13, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | - | 211,000 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Oct 9, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 178,000 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 840,000 |
| Oct 7, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 249,000 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 327,000 |
| Oct 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 71,000 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 25,000 |
| Oct 1, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 499,000 |
| Sep 30, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 13,000 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,000 |
| Sep 26, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 137,000 |
| Sep 25, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 16,000 |
| Sep 24, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 924,000 |
| Sep 23, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 410,000 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 7,000 |
| Sep 19, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 69,000 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 73,000 |
| Sep 17, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 90,000 |
| Sep 16, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 31,000 |
| Sep 15, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 84,000 |
| Sep 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,000 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 700,000 |
| Sep 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 266,000 |
| Sep 9, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 76,000 |
| Sep 8, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 139,000 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -4.63% | 186,000 |
| Sep 4, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 156,000 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 462,000 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 91,000 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 42,000 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 134,000 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 420,000 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 112,000 |
| Aug 26, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 155,000 |
| Aug 22, 2025 | 1.09 | 1.12 | 1.04 | 1.07 | 1.07 | - | 495,000 |
| Aug 20, 2025 | 1.10 | 1.17 | 1.04 | 1.07 | 1.07 | -2.73% | 341,000 |