Concepcion Industrial Corporation (PSE:CIC)
Philippines · Delayed Price · Currency is PHP 10.80
+0.10 (0.93%)
At close: Aug 20, 2026
Concepcion Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 10.80 | 11.00 | 10.68 | 10.80 | 10.80 | 0.93% | 306,000 |
| Aug 19, 2026 | 10.88 | 11.06 | 10.70 | 10.70 | 10.70 | -5.14% | 299,000 |
| Aug 18, 2026 | 11.30 | 11.30 | 10.90 | 11.28 | 11.28 | -0.18% | 1,100 |
| Aug 17, 2026 | 11.34 | 11.34 | 10.82 | 11.30 | 11.30 | -0.35% | 6,500 |
| Aug 14, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.05% | 100 |
| Aug 13, 2026 | 11.26 | 11.48 | 11.10 | 11.46 | 11.46 | 3.43% | 13,200 |
| Aug 12, 2026 | 11.28 | 11.28 | 11.08 | 11.08 | 11.08 | -1.77% | 1,500 |
| Aug 11, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.44% | 300 |
| Aug 10, 2026 | 11.10 | 11.28 | 11.10 | 11.12 | 11.12 | 0.18% | 6,700 |
| Aug 7, 2026 | 11.26 | 11.28 | 11.10 | 11.10 | 11.10 | 0.91% | 60,300 |
| Aug 6, 2026 | 10.92 | 11.00 | 10.88 | 11.00 | 11.00 | 0.18% | 94,600 |
| Aug 5, 2026 | 11.00 | 11.08 | 10.98 | 10.98 | 10.98 | -1.08% | 189,700 |
| Aug 4, 2026 | 11.20 | 11.30 | 11.00 | 11.10 | 11.10 | -1.94% | 569,400 |
| Aug 3, 2026 | 11.20 | 11.34 | 11.20 | 11.32 | 11.32 | 1.07% | 53,100 |
| Jul 31, 2026 | 11.22 | 11.30 | 11.20 | 11.20 | 11.20 | -0.18% | 307,500 |
| Jul 30, 2026 | 11.42 | 11.48 | 11.22 | 11.22 | 11.22 | -1.75% | 20,400 |
| Jul 29, 2026 | 11.20 | 11.42 | 11.20 | 11.42 | 11.42 | 1.96% | 13,900 |
| Jul 28, 2026 | 11.30 | 11.58 | 11.04 | 11.20 | 11.20 | -3.11% | 273,100 |
| Jul 27, 2026 | 12.58 | 12.60 | 11.00 | 11.56 | 11.56 | -8.25% | 594,800 |
| Jul 24, 2026 | 12.46 | 12.60 | 12.46 | 12.60 | 12.60 | 1.12% | 14,500 |
| Jul 23, 2026 | 12.60 | 12.60 | 12.46 | 12.46 | 12.46 | - | 9,900 |
| Jul 22, 2026 | 12.60 | 12.60 | 12.46 | 12.46 | 12.46 | -0.95% | 4,900 |
| Jul 21, 2026 | 12.48 | 12.62 | 12.48 | 12.58 | 12.58 | -0.79% | 2,600 |
| Jul 20, 2026 | 12.68 | 12.70 | 12.48 | 12.68 | 12.68 | - | 1,793,200 |
| Jul 17, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 1,000 |
| Jul 16, 2026 | 12.68 | 12.68 | 12.50 | 12.68 | 12.68 | 1.77% | 11,900 |
| Jul 15, 2026 | 12.50 | 12.50 | 12.46 | 12.46 | 12.46 | -1.11% | 3,000 |
| Jul 14, 2026 | 12.54 | 12.64 | 12.50 | 12.60 | 12.60 | -0.63% | 29,100 |
| Jul 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.09% | 500 |
| Jul 10, 2026 | 12.68 | 12.68 | 12.42 | 12.42 | 12.42 | -2.20% | 26,700 |
| Jul 9, 2026 | 12.66 | 12.70 | 12.62 | 12.70 | 12.70 | 0.32% | 4,200 |
| Jul 8, 2026 | 12.70 | 12.70 | 12.54 | 12.66 | 12.66 | -0.47% | 3,000 |
| Jul 7, 2026 | 12.70 | 12.74 | 12.52 | 12.72 | 12.72 | 0.16% | 28,100 |
| Jul 6, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 3,700 |
| Jul 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 600 |
| Jul 2, 2026 | 12.70 | 12.70 | 12.52 | 12.70 | 12.70 | 0.16% | 6,200 |
| Jul 1, 2026 | 12.72 | 12.72 | 12.68 | 12.68 | 12.68 | - | 3,900 |
| Jun 30, 2026 | 12.50 | 12.72 | 12.50 | 12.68 | 12.68 | -0.31% | 3,300 |
| Jun 29, 2026 | 12.58 | 12.74 | 12.42 | 12.72 | 12.72 | 1.11% | 13,000 |
| Jun 26, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 1,800 |
| Jun 25, 2026 | 12.42 | 12.68 | 12.42 | 12.58 | 12.58 | 0.64% | 5,300 |
| Jun 24, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 5,800 |
| Jun 23, 2026 | 12.58 | 12.62 | 12.50 | 12.50 | 12.50 | - | 800 |
| Jun 22, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 5,100 |
| Jun 19, 2026 | 12.72 | 12.72 | 12.58 | 12.60 | 12.60 | -0.63% | 1,200 |
| Jun 18, 2026 | 12.68 | 12.68 | 12.66 | 12.68 | 12.68 | - | 4,200 |
| Jun 17, 2026 | 12.50 | 12.68 | 12.50 | 12.68 | 12.68 | - | 4,100 |
| Jun 16, 2026 | 12.60 | 12.72 | 12.52 | 12.68 | 12.68 | 0.63% | 7,200 |
| Jun 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.94% | 400 |
| Jun 11, 2026 | 12.50 | 12.50 | 12.36 | 12.36 | 12.36 | -0.80% | 4,400 |