Century Properties Group, Inc. (PSE:CPG)
Philippines · Delayed Price · Currency is PHP 0.6400
-0.0100 (-1.54%)
At close: Aug 22, 2025
Century Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 7,193,000 |
| Aug 20, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 2,990,000 |
| Aug 19, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -1.52% | 4,135,000 |
| Aug 18, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -1.49% | 5,878,000 |
| Aug 15, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 8,070,000 |
| Aug 14, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 3,231,000 |
| Aug 13, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 4.62% | 4,307,000 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 5,425,000 |
| Aug 11, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 6,027,000 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 2,684,000 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 4,858,000 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 5,414,000 |
| Aug 5, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 4,203,000 |
| Aug 4, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 2,639,000 |
| Aug 1, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 2,777,000 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | - | 4,309,000 |
| Jul 30, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 1.47% | 3,755,000 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -4.23% | 13,670,000 |
| Jul 28, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | -1.39% | 13,013,000 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 7,700,000 |
| Jul 24, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | -3.90% | 19,188,000 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.73 | -1.28% | 20,494,000 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.74 | -2.50% | 15,753,000 |
| Jul 21, 2025 | 0.75 | 0.82 | 0.75 | 0.80 | 0.76 | 8.11% | 64,820,000 |
| Jul 18, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.70 | 4.23% | 23,634,000 |
| Jul 17, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.67 | - | 26,169,000 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.67 | - | 7,998,000 |
| Jul 15, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.67 | 1.43% | 3,426,000 |
| Jul 14, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.66 | - | 3,327,000 |
| Jul 11, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.66 | - | 7,583,000 |
| Jul 10, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.66 | -1.41% | 4,015,000 |
| Jul 9, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.67 | 2.90% | 21,547,000 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.65 | - | 1,477,000 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.65 | - | 7,174,000 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.65 | -1.43% | 3,334,000 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.66 | -1.41% | 3,509,000 |
| Jul 2, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.67 | - | 4,207,000 |
| Jul 1, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.67 | 5.97% | 23,460,000 |
| Jun 30, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.63 | - | 3,907,000 |
| Jun 27, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.63 | 1.52% | 23,536,000 |
| Jun 26, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.62 | -2.94% | 6,055,000 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.64 | - | 2,123,000 |
| Jun 24, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.64 | 6.25% | 30,050,000 |
| Jun 23, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.61 | -1.54% | 9,064,000 |
| Jun 20, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.61 | - | 12,494,000 |
| Jun 19, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.61 | -4.41% | 10,570,000 |
| Jun 18, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.64 | -2.86% | 7,049,000 |
| Jun 17, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.66 | - | 14,931,000 |
| Jun 16, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.66 | -2.78% | 17,918,000 |
| Jun 13, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.68 | 1.41% | 7,070,000 |