Concepcion Industrial Corporation (PSE:CIC)
Philippines · Delayed Price · Currency is PHP 13.88
+0.08 (0.58%)
At close: Oct 30, 2025
Concepcion Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% | 100 |
| Oct 29, 2025 | 13.54 | 13.82 | 13.54 | 13.80 | 13.80 | 3.45% | 41,100 |
| Oct 28, 2025 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | 0.30% | 400 |
| Oct 27, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.30 | -1.92% | 54,400 |
| Oct 24, 2025 | 13.54 | 13.56 | 13.52 | 13.56 | 13.56 | 0.44% | 1,100 |
| Oct 23, 2025 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | - | 3,400 |
| Oct 22, 2025 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | -0.30% | 3,000 |
| Oct 21, 2025 | 13.68 | 13.68 | 13.32 | 13.54 | 13.54 | 0.30% | 2,000 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 13,500 |
| Oct 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 22,300 |
| Oct 16, 2025 | 13.62 | 13.62 | 13.30 | 13.50 | 13.50 | 1.96% | 46,300 |
| Oct 15, 2025 | 13.58 | 13.62 | 13.24 | 13.24 | 13.24 | -2.50% | 5,200 |
| Oct 14, 2025 | 13.58 | 13.60 | 13.58 | 13.58 | 13.58 | -0.15% | 5,300 |
| Oct 13, 2025 | 13.44 | 13.60 | 13.30 | 13.60 | 13.60 | -0.44% | 6,000 |
| Oct 10, 2025 | 13.44 | 13.66 | 13.44 | 13.66 | 13.66 | 1.64% | 5,000 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.44 | 13.44 | 13.44 | -1.47% | 5,200 |
| Oct 8, 2025 | 13.68 | 13.68 | 13.64 | 13.64 | 13.64 | -0.29% | 13,200 |
| Oct 7, 2025 | 13.56 | 13.68 | 13.50 | 13.68 | 13.68 | - | 1,369,400 |
| Oct 6, 2025 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | 0.29% | 1,900 |
| Oct 3, 2025 | 13.68 | 13.70 | 13.64 | 13.64 | 13.64 | 1.04% | 51,000 |
| Oct 2, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.59% | 207,500 |
| Oct 1, 2025 | 13.50 | 13.66 | 13.50 | 13.58 | 13.58 | 0.59% | 7,600 |
| Sep 30, 2025 | 13.68 | 13.68 | 13.40 | 13.50 | 13.50 | -1.32% | 492,200 |
| Sep 29, 2025 | 13.74 | 13.78 | 13.40 | 13.68 | 13.68 | -0.87% | 204,900 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.62% | 100 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.54 | 13.58 | 13.58 | 0.30% | 503,700 |
| Sep 24, 2025 | 13.56 | 13.84 | 13.20 | 13.54 | 13.54 | -1.17% | 204,200 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 22, 2025 | 13.70 | 13.88 | 13.70 | 13.70 | 13.70 | -1.30% | 3,900 |
| Sep 19, 2025 | 13.80 | 13.90 | 13.80 | 13.88 | 13.88 | 0.73% | 15,900 |
| Sep 18, 2025 | 13.96 | 13.96 | 13.50 | 13.78 | 13.78 | -1.29% | 21,200 |
| Sep 17, 2025 | 13.96 | 13.96 | 13.70 | 13.96 | 13.96 | - | 5,000 |
| Sep 16, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 0.58% | 600 |
| Sep 15, 2025 | 14.00 | 14.00 | 13.62 | 13.88 | 13.88 | -0.86% | 6,600 |
| Sep 12, 2025 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 1.01% | 104,300 |
| Sep 11, 2025 | 13.90 | 13.94 | 13.72 | 13.86 | 13.86 | 0.43% | 110,100 |
| Sep 10, 2025 | 13.56 | 13.96 | 13.50 | 13.80 | 13.80 | 2.68% | 1,141,100 |
| Sep 9, 2025 | 13.22 | 13.52 | 13.00 | 13.44 | 13.44 | 1.82% | 1,001,300 |
| Sep 8, 2025 | 13.06 | 13.58 | 13.06 | 13.20 | 13.20 | 1.07% | 13,600 |
| Sep 5, 2025 | 13.50 | 13.60 | 13.06 | 13.06 | 13.06 | -2.39% | 59,400 |
| Sep 4, 2025 | 13.50 | 13.50 | 13.30 | 13.38 | 13.38 | 0.75% | 50,700 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.04 | 13.28 | 13.28 | -1.63% | 51,800 |
| Sep 2, 2025 | 13.98 | 13.98 | 13.50 | 13.50 | 13.50 | -3.43% | 60,100 |
| Sep 1, 2025 | 14.12 | 14.12 | 13.98 | 13.98 | 13.98 | -1.41% | 17,500 |
| Aug 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.43% | 100 |
| Aug 28, 2025 | 13.92 | 13.98 | 13.60 | 13.98 | 13.98 | 3.56% | 210,300 |
| Aug 27, 2025 | 13.62 | 13.66 | 13.48 | 13.50 | 13.50 | -1.03% | 292,700 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.50 | 13.64 | 13.64 | -2.57% | 298,300 |
| Aug 22, 2025 | 13.62 | 14.00 | 13.62 | 14.00 | 14.00 | 2.64% | 31,400 |
| Aug 20, 2025 | 13.78 | 13.78 | 13.64 | 13.64 | 13.64 | -1.02% | 9,600 |