Chelsea Logistics and Infrastructure Holdings Corp. (PSE:C)
Philippines · Delayed Price · Currency is PHP 1.040
-0.030 (-2.80%)
At close: Aug 27, 2025
PSE:C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 2.80% | 367,000 |
| Aug 18, 2025 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | 3.88% | 657,000 |
| Aug 15, 2025 | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -1.90% | 745,000 |
| Aug 14, 2025 | 1.03 | 1.06 | 0.99 | 1.05 | 1.05 | 1.94% | 2,128,000 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 278,000 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 557,000 |
| Aug 11, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 118,000 |
| Aug 8, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 78,000 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 263,000 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 113,000 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 49,000 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -1.85% | 922,000 |
| Aug 1, 2025 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -5.26% | 24,000 |
| Jul 31, 2025 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 245,000 |
| Jul 30, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | 86,000 |
| Jul 29, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -1.74% | 94,000 |
| Jul 28, 2025 | 1.08 | 1.15 | 1.06 | 1.15 | 1.15 | 6.48% | 636,000 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -2.70% | 340,000 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -2.63% | 19,000 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | 281,000 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 15,000 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 116,000 |
| Jul 18, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 210,000 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 170,000 |
| Jul 16, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 118,000 |
| Jul 15, 2025 | 1.09 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 265,000 |
| Jul 14, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 38,000 |
| Jul 11, 2025 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 183,000 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 45,000 |
| Jul 9, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 71,000 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 252,000 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 121,000 |
| Jul 4, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | - | 105,000 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 281,000 |
| Jul 2, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 217,000 |
| Jul 1, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | 78,000 |
| Jun 30, 2025 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 4.46% | 238,000 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 37,000 |
| Jun 26, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -5.13% | 85,000 |
| Jun 25, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 83,000 |
| Jun 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 3.57% | 51,000 |
| Jun 23, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -4.27% | 88,000 |
| Jun 20, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 183,000 |
| Jun 19, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 23,000 |
| Jun 18, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -5.83% | 343,000 |