Citystate Savings Bank, Inc. (PSE:CSB)
Philippines · Delayed Price · Currency is PHP 17.00
0.00 (0.00%)
At close: Sep 15, 2025
Citystate Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% | 1,000 |
| Sep 18, 2025 | 15.00 | 16.88 | 15.00 | 16.88 | 16.88 | - | 5,100 |
| Sep 17, 2025 | 13.22 | 16.88 | 12.00 | 16.88 | 16.88 | 2.43% | 49,900 |
| Sep 16, 2025 | 16.30 | 16.48 | 16.30 | 16.48 | 16.48 | -3.06% | 2,700 |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 800 |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 10, 2025 | 24.15 | 24.15 | 17.00 | 17.00 | 17.00 | -0.58% | 9,700 |
| Sep 9, 2025 | 13.02 | 17.10 | 13.02 | 17.10 | 17.10 | 0.59% | 900 |
| Sep 8, 2025 | 24.25 | 24.25 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 5, 2025 | 21.75 | 24.20 | 16.50 | 17.00 | 17.00 | 3.03% | 3,800 |
| Sep 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 100 |
| Sep 3, 2025 | 24.30 | 24.30 | 16.24 | 17.00 | 17.00 | 3.03% | 400 |
| Sep 2, 2025 | 16.18 | 16.50 | 16.18 | 16.50 | 16.50 | 1.60% | 1,600 |
| Sep 1, 2025 | 15.88 | 16.24 | 13.20 | 16.24 | 16.24 | 2.14% | 273,000 |
| Aug 29, 2025 | 9.41 | 15.90 | 9.40 | 15.90 | 15.90 | 28.23% | 9,100 |
| 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 |