Citystate Savings Bank, Inc. (PSE:CSB)
Philippines · Delayed Price · Currency is PHP 11.12
+0.02 (0.18%)
At close: Aug 1, 2025
Citystate Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Jun 16, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -27.42% | 2,700 |
| Jun 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 300 |
| Jun 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 300 |
| Jun 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 21.21% | 2,100 |
| Jun 9, 2025 | 12.00 | 13.20 | 11.80 | 13.20 | 13.20 | -19.51% | 900 |
| Jun 5, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 13,200 |
| Jun 4, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.85% | 19,100 |
| Jun 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Jun 2, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 22.91% | 300 |
| May 30, 2025 | 13.00 | 13.18 | 12.96 | 13.18 | 13.18 | 31.27% | 4,200 |
| May 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -22.65% | 100 |
| May 28, 2025 | 10.50 | 12.98 | 10.50 | 12.98 | 12.98 | 8.17% | 200 |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 100 |
| May 26, 2025 | 10.00 | 12.20 | 10.00 | 12.20 | 12.20 | 2.52% | 5,300 |
| May 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| May 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |