Concepcion Industrial Corporation (PSE:CIC)
Philippines · Delayed Price · Currency is PHP 13.98
+0.48 (3.56%)
At close: Aug 28, 2025
Concepcion Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 1.43% | 100 |
| Aug 28, 2025 | 13.92 | 13.98 | 13.60 | 13.98 | - | 3.56% | 210,300 |
| Aug 27, 2025 | 13.62 | 13.66 | 13.48 | 13.50 | - | -1.03% | 292,700 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.50 | 13.64 | - | -2.57% | 298,300 |
| Aug 22, 2025 | 13.62 | 14.00 | 13.62 | 14.00 | - | 2.64% | 31,400 |
| Aug 20, 2025 | 13.78 | 13.78 | 13.64 | 13.64 | - | -1.02% | 9,600 |
| Aug 19, 2025 | 13.98 | 13.98 | 13.40 | 13.78 | - | -1.15% | 507,800 |
| Aug 18, 2025 | 13.94 | 14.10 | 13.94 | 13.94 | - | -0.43% | 115,100 |
| Aug 15, 2025 | 14.04 | 14.10 | 13.96 | 14.00 | - | -2.37% | 444,600 |
| Aug 14, 2025 | 14.04 | 14.40 | 13.98 | 14.34 | - | -0.97% | 406,500 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.20 | 14.48 | - | - | 9,700 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.48 | 14.48 | - | 1.69% | 10,600 |
| Aug 11, 2025 | 14.46 | 14.46 | 14.24 | 14.24 | - | -1.66% | 22,300 |
| Aug 8, 2025 | 14.52 | 14.52 | 14.48 | 14.48 | - | -0.14% | 7,500 |
| Aug 7, 2025 | 14.64 | 14.64 | 14.50 | 14.50 | - | 1.12% | 2,600 |
| Aug 6, 2025 | 14.62 | 14.62 | 13.94 | 14.34 | - | -2.32% | 83,700 |
| Aug 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | 0.55% | 200 |
| Aug 4, 2025 | 14.68 | 14.68 | 14.60 | 14.60 | - | -0.54% | 16,400 |
| Aug 1, 2025 | 14.72 | 14.72 | 14.68 | 14.68 | - | -0.27% | 1,300 |
| Jul 31, 2025 | 14.66 | 14.72 | 14.10 | 14.72 | - | 0.14% | 37,500 |
| Jul 30, 2025 | 14.50 | 14.72 | 14.10 | 14.70 | - | 1.38% | 35,000 |
| Jul 29, 2025 | 14.74 | 14.74 | 14.00 | 14.50 | - | -1.63% | 50,900 |
| Jul 28, 2025 | 14.84 | 14.86 | 14.60 | 14.74 | - | -0.67% | 20,900 |
| Jul 25, 2025 | 14.88 | 14.90 | 14.74 | 14.84 | - | -0.27% | 67,100 |
| Jul 24, 2025 | 14.90 | 14.90 | 14.88 | 14.88 | - | 0.13% | 24,600 |
| Jul 23, 2025 | 14.80 | 14.90 | 14.80 | 14.86 | - | 0.41% | 9,800 |
| Jul 22, 2025 | 14.90 | 14.92 | 14.80 | 14.80 | - | - | 39,900 |
| Jul 21, 2025 | 14.90 | 14.90 | 14.76 | 14.80 | - | -0.67% | 22,100 |
| Jul 18, 2025 | 14.98 | 14.98 | 14.88 | 14.90 | - | - | 8,500 |
| Jul 17, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | - | -0.53% | 24,100 |
| Jul 16, 2025 | 15.00 | 15.00 | 14.94 | 14.98 | - | -0.13% | 6,900 |
| Jul 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.40% | 700 |
| Jul 14, 2025 | 15.00 | 15.20 | 14.94 | 14.94 | - | -0.40% | 4,200 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | - | - | 31,500 |
| Jul 10, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | - | - | 45,700 |
| Jul 9, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | - | -1.06% | 6,300 |
| Jul 8, 2025 | 15.14 | 15.16 | 15.00 | 15.16 | - | 0.13% | 15,000 |
| Jul 7, 2025 | 15.16 | 15.16 | 15.14 | 15.14 | - | -0.39% | 12,700 |
| Jul 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -0.65% | 1,000 |
| Jul 3, 2025 | 15.44 | 15.46 | 15.30 | 15.30 | - | 1.06% | 26,800 |
| Jul 2, 2025 | 15.16 | 15.40 | 15.12 | 15.14 | - | -0.13% | 11,500 |
| Jul 1, 2025 | 15.44 | 15.44 | 15.02 | 15.16 | - | -1.69% | 4,700 |
| Jun 30, 2025 | 15.20 | 15.46 | 14.94 | 15.42 | - | 1.58% | 12,700 |
| Jun 27, 2025 | 15.00 | 15.22 | 15.00 | 15.18 | - | -0.26% | 3,400 |
| Jun 26, 2025 | 15.20 | 15.24 | 15.20 | 15.22 | - | 0.13% | 1,100 |
| Jun 25, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | - | 2.15% | 400 |
| Jun 24, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | - | -1.46% | 100 |
| Jun 23, 2025 | 14.92 | 15.10 | 14.86 | 15.10 | - | 0.67% | 11,000 |
| Jun 20, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | - | - | 1,900 |
| Jun 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 5,000 |