Century Properties Group, Inc. (PSE:CPG)
Philippines · Delayed Price · Currency is PHP 0.6800
-0.0100 (-1.45%)
At close: May 5, 2026
Century Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 1,126,000 |
| May 4, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 726,000 |
| Apr 30, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 1,749,000 |
| Apr 29, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 892,000 |
| Apr 28, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 1,892,000 |
| Apr 27, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 1,406,000 |
| Apr 24, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 651,000 |
| Apr 23, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 2,162,000 |
| Apr 22, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 1,314,000 |
| Apr 21, 2026 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 1,500,000 |
| Apr 20, 2026 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | 2.94% | 3,533,000 |
| Apr 17, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 401,000 |
| Apr 16, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 2,629,000 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 1,064,000 |
| Apr 14, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 774,000 |
| Apr 13, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 1,053,000 |
| Apr 10, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 807,000 |
| Apr 8, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 1,712,000 |
| Apr 7, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.08% | 1,293,000 |
| Apr 6, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 2,756,000 |
| Apr 1, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 2,815,000 |
| Mar 31, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -1.49% | 4,436,000 |
| Mar 30, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | - | 3,629,000 |
| Mar 27, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 635,000 |
| Mar 26, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 303,000 |
| Mar 25, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 752,000 |
| Mar 24, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 578,000 |
| Mar 23, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 3,028,000 |
| Mar 19, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 730,000 |
| Mar 18, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 1,036,000 |
| Mar 17, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 596,000 |
| Mar 16, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 2,115,000 |
| Mar 13, 2026 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 775,000 |
| Mar 12, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 863,000 |
| Mar 11, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 2.94% | 214,000 |
| Mar 10, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 2,459,000 |
| Mar 9, 2026 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -5.63% | 4,593,000 |
| Mar 6, 2026 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -2.74% | 3,373,000 |
| Mar 5, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 2,519,000 |
| Mar 4, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -5.33% | 7,501,000 |
| Mar 3, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 3,926,000 |
| Mar 2, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -1.33% | 3,000,000 |
| Feb 27, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 2,334,000 |
| Feb 26, 2026 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 2,712,000 |
| Feb 25, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 2,310,000 |
| Feb 24, 2026 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 2,082,000 |
| Feb 23, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 3,935,000 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 2,112,000 |
| Feb 19, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 1,126,000 |
| Feb 18, 2026 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 4,236,000 |