Chelsea Logistics and Infrastructure Holdings Corp. (PSE:C)
Philippines
· Delayed Price · Currency is PHP 0.940
+0.020 (2.17%)
At close: Dec 5, 2025
PSE:C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 1,000 |
| Dec 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 209,000 |
| Dec 3, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | 74,000 |
| Dec 2, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 62,000 |
| Dec 1, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 82,000 |
| Nov 28, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 144,000 |
| Nov 27, 2025 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | -1.09% | 197,000 |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 4,000 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -3.16% | 313,000 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 81,000 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 70,000 |
| Nov 20, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | - | 232,000 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.00% | 27,000 |
| Nov 18, 2025 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 236,000 |
| Nov 17, 2025 | 1.02 | 1.02 | 0.90 | 0.93 | 0.93 | -9.71% | 1,018,000 |
| Nov 14, 2025 | 1.02 | 1.03 | 0.92 | 1.03 | 1.03 | 0.98% | 308,000 |
| Nov 13, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 19,000 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 12,000 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 33,000 |
| Nov 10, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 17,000 |
| Nov 7, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | - | 61,000 |
| Nov 6, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 559,000 |
| Nov 5, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 42,000 |
| Nov 4, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 354,000 |
| Nov 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 122,000 |
| Oct 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 102,000 |
| Oct 29, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 78,000 |
| Oct 28, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | - | 20,000 |
| Oct 27, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 337,000 |
| Oct 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 39,000 |
| Oct 23, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 56,000 |
| Oct 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 23,000 |
| Oct 21, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 358,000 |
| Oct 20, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | - | 43,000 |
| Oct 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 23,000 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 6,000 |
| Oct 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 55,000 |
| Oct 14, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 80,000 |
| Oct 13, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | - | 211,000 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Oct 9, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 178,000 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 840,000 |
| Oct 7, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 249,000 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 327,000 |
| Oct 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 71,000 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 25,000 |
| Oct 1, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 499,000 |
| Sep 30, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 13,000 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,000 |
| Sep 26, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 137,000 |
| Sep 25, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 16,000 |
| Sep 24, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 924,000 |
| Sep 23, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 410,000 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 7,000 |
| Sep 19, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 69,000 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 73,000 |
| Sep 17, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 90,000 |
| Sep 16, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 31,000 |
| Sep 15, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 84,000 |
| Sep 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,000 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 700,000 |
| Sep 10, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 266,000 |
| Sep 9, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 76,000 |
| Sep 8, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 139,000 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -4.63% | 186,000 |
| Sep 4, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 156,000 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 462,000 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 91,000 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 42,000 |
| Aug 29, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 134,000 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 420,000 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 112,000 |
| Aug 26, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 155,000 |
| Aug 22, 2025 | 1.09 | 1.12 | 1.04 | 1.07 | 1.07 | - | 495,000 |
| Aug 20, 2025 | 1.10 | 1.17 | 1.04 | 1.07 | 1.07 | -2.73% | 341,000 |
| Aug 19, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 2.80% | 367,000 |
| Aug 18, 2025 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | 3.88% | 657,000 |
| Aug 15, 2025 | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -1.90% | 745,000 |
| Aug 14, 2025 | 1.03 | 1.06 | 0.99 | 1.05 | 1.05 | 1.94% | 2,128,000 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 278,000 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 557,000 |
| Aug 11, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 118,000 |
| Aug 8, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 78,000 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 263,000 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 113,000 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 49,000 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -1.85% | 922,000 |
| Aug 1, 2025 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -5.26% | 24,000 |
| Jul 31, 2025 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 245,000 |
| Jul 30, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | 86,000 |
| Jul 29, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | -1.74% | 94,000 |
| Jul 28, 2025 | 1.08 | 1.15 | 1.06 | 1.15 | 1.15 | 6.48% | 636,000 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -2.70% | 340,000 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -2.63% | 19,000 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | 281,000 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 15,000 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 116,000 |
| Jul 18, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 210,000 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 170,000 |
| Jul 16, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 118,000 |