Century Properties Group, Inc. (PSE:CPGPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock99.50
-0.90 (-0.90%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.90% | 590 |
| Aug 1, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | - |
| Jul 31, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | - |
| Jul 30, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | 100 |
| Jul 29, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | - |
| Jul 28, 2025 | 101.90 | 101.90 | 90.00 | 100.40 | 100.40 | 0.40% | 1,500 |
| Jul 25, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 150 |
| Jul 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.11 | -2.44% | 2,000 |
| Jul 23, 2025 | 101.00 | 102.50 | 101.00 | 102.50 | 100.57 | 1.49% | 3,720 |
| Jul 22, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 99.10 | -0.98% | 740 |
| Jul 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.08 | 0.49% | 530 |
| Jul 18, 2025 | 101.50 | 101.50 | 101.00 | 101.50 | 99.59 | - | 690 |
| Jul 17, 2025 | 101.00 | 101.50 | 101.00 | 101.50 | 99.59 | 0.50% | 560 |
| Jul 16, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.10 | 1.00% | 1,060 |
| Jul 15, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.11 | -0.50% | 60 |
| Jul 14, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 98.61 | -0.50% | 1,010 |
| Jul 11, 2025 | 99.60 | 101.00 | 99.60 | 101.00 | 99.10 | 0.50% | 1,560 |
| Jul 10, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 50 |
| Jul 9, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 70 |
| Jul 8, 2025 | 98.61 | 98.61 | 98.61 | 100.50 | 98.61 | - | - |
| Jul 7, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 70 |
| Jul 4, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 100 |
| Jul 3, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 600 |
| Jul 2, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | 0.50% | 190 |
| Jul 1, 2025 | 100.00 | 100.00 | 99.60 | 100.00 | 98.11 | - | 24,090 |
| Jun 30, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 98.11 | -0.50% | 3,210 |
| Jun 27, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 300 |
| Jun 26, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 10 |
| Jun 25, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 40 |
| Jun 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | - | 10 |
| Jun 23, 2025 | 98.61 | 98.61 | 98.61 | 100.50 | 98.61 | - | - |
| Jun 20, 2025 | 98.61 | 98.61 | 98.61 | 100.50 | 98.61 | - | - |
| Jun 19, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.61 | 1.41% | 320 |
| Jun 18, 2025 | 97.23 | 97.23 | 97.23 | 99.10 | 97.23 | - | - |
| Jun 17, 2025 | 97.23 | 97.23 | 97.23 | 99.10 | 97.23 | - | - |
| Jun 16, 2025 | 97.23 | 97.23 | 97.23 | 99.10 | 97.23 | - | - |
| Jun 13, 2025 | 100.50 | 100.50 | 99.10 | 99.10 | 97.23 | -0.90% | 30 |
| Jun 11, 2025 | 98.11 | 98.11 | 98.11 | 100.00 | 98.11 | - | - |
| Jun 10, 2025 | 100.80 | 100.80 | 100.00 | 100.00 | 98.11 | -0.79% | 560 |
| Jun 9, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 98.90 | 0.80% | 50 |
| Jun 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.11 | -0.89% | 80 |
| Jun 4, 2025 | 99.00 | 99.00 | 99.00 | 100.90 | 99.00 | - | - |
| Jun 3, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 99.00 | -0.10% | 10 |
| Jun 2, 2025 | 99.10 | 99.10 | 99.10 | 101.00 | 99.10 | - | - |
| May 30, 2025 | 99.10 | 99.10 | 99.10 | 101.00 | 99.10 | - | - |
| May 29, 2025 | 99.10 | 99.10 | 99.10 | 101.00 | 99.10 | - | - |
| May 28, 2025 | 99.10 | 99.10 | 99.10 | 101.00 | 99.10 | - | - |
| May 27, 2025 | 99.10 | 99.10 | 99.10 | 101.00 | 99.10 | - | - |
| May 26, 2025 | 99.10 | 99.10 | 99.10 | 101.00 | 99.10 | - | - |
| May 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 99.10 | - | 100 |