Citystate Savings Bank, Inc. (PSE:CSB)
Philippines · Delayed Price · Currency is PHP 12.40
-0.38 (-2.97%)
At close: Aug 28, 2025
Citystate Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.78 | 14.34 | 12.40 | 12.40 | 12.40 | -2.97% | 12,700 |
| Aug 27, 2025 | 12.30 | 12.78 | 12.00 | 12.78 | 12.78 | 8.31% | 41,300 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 22, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | -0.17% | 900 |
| Aug 20, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 26.15% | 100 |
| Aug 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.43% | 200 |
| Aug 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% | 100 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -21.04% | 100 |
| Aug 14, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 100 |
| Aug 13, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | 100 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 11, 2025 | 10.00 | 11.90 | 10.00 | 11.90 | 11.90 | 26.87% | 10,000 |
| Aug 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -6.20% | 600 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -10.07% | 30,300 |
| Aug 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 1, 2025 | 10.88 | 11.12 | 10.88 | 11.12 | 11.12 | 0.18% | 900 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | 200 |
| Jul 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Jul 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Jul 28, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 2.57% | 4,900 |
| Jul 25, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | -4.89% | 2,700 |
| Jul 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% | 1,000 |
| Jul 23, 2025 | 11.22 | 11.48 | 10.96 | 11.48 | 11.48 | -10.45% | 16,200 |
| Jul 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.73% | 700 |
| Jul 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | - |
| Jul 15, 2025 | 13.18 | 13.18 | 13.16 | 13.18 | 13.18 | 19.82% | 2,600 |
| Jul 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | 37,800 |
| Jul 9, 2025 | 12.70 | 12.70 | 11.78 | 11.80 | 11.80 | 1.72% | 3,700 |
| Jul 8, 2025 | 11.58 | 11.60 | 11.50 | 11.60 | 11.60 | 0.17% | 3,700 |
| Jul 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Jul 4, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | 100 |
| Jul 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Jul 2, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -25.29% | 100 |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 23, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 3.47% | 200 |
| Jun 20, 2025 | 15.86 | 15.86 | 14.98 | 14.98 | 14.98 | 29.81% | 2,800 |
| Jun 19, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 300 |
| Jun 18, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |