Concepcion Industrial Corporation (PSE:CIC)
Philippines · Delayed Price · Currency is PHP 14.68
-0.04 (-0.27%)
At close: Aug 1, 2025, 2:45 PM PST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 15.18 | 15.18 | 15.00 | 15.00 | - | -2.34% | 32,900 |
| Jun 17, 2025 | 15.20 | 15.36 | 15.00 | 15.36 | - | 2.95% | 13,200 |
| Jun 16, 2025 | 15.40 | 15.40 | 14.92 | 14.92 | - | -1.84% | 33,600 |
| Jun 13, 2025 | 15.18 | 15.44 | 15.18 | 15.20 | - | 2.98% | 28,200 |
| Jun 11, 2025 | 14.82 | 14.82 | 14.76 | 14.76 | - | -1.60% | 83,000 |
| Jun 10, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | - | -1.32% | 45,500 |
| Jun 9, 2025 | 14.74 | 15.20 | 14.74 | 15.20 | - | 3.26% | 9,000 |
| Jun 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | -2.77% | 2,600 |
| Jun 4, 2025 | 15.40 | 15.40 | 14.70 | 15.14 | - | 0.93% | 5,100 |
| Jun 3, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | - | -1.96% | 2,100 |
| Jun 2, 2025 | 14.34 | 15.38 | 14.32 | 15.30 | - | -0.91% | 15,300 |
| May 30, 2025 | 15.40 | 15.44 | 14.48 | 15.44 | - | - | 15,100 |
| May 29, 2025 | 14.52 | 15.50 | 14.50 | 15.44 | - | 3.07% | 87,500 |
| May 28, 2025 | 14.68 | 15.48 | 14.68 | 14.98 | - | 3.31% | 72,900 |
| May 27, 2025 | 14.50 | 14.50 | 14.48 | 14.50 | - | 0.14% | 41,500 |
| May 26, 2025 | 14.32 | 14.48 | 14.32 | 14.48 | - | 1.40% | 3,600 |
| May 23, 2025 | 14.20 | 14.30 | 14.20 | 14.28 | - | -2.86% | 4,100 |
| May 22, 2025 | 14.76 | 14.76 | 14.70 | 14.70 | - | -0.41% | 4,700 |