Chelsea Logistics and Infrastructure Holdings Corp. (PSE:C)
Philippines
· Delayed Price · Currency is PHP 0.920
+0.020 (2.22%)
At close: Apr 28, 2026
PSE:C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 2.22% | 17,000 |
| Apr 27, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 212,000 |
| Apr 24, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 155,000 |
| Apr 23, 2026 | 0.91 | 0.97 | 0.85 | 0.92 | 0.92 | 1.10% | 1,081,000 |
| Apr 22, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 7.06% | 235,000 |
| Apr 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 12,000 |
| Apr 20, 2026 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -1.12% | 138,000 |
| Apr 17, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | - | 750,000 |
| Apr 16, 2026 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 7.23% | 114,000 |
| Apr 15, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 5.06% | 73,000 |
| Apr 14, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 60,000 |
| Apr 13, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | - | 155,000 |
| Apr 10, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 62,000 |
| Apr 8, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 83,000 |
| Apr 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 2,000 |
| Apr 6, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 128,000 |
| Apr 1, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 182,000 |
| Mar 31, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 81,000 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 310,000 |
| Mar 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 115,000 |
| Mar 26, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 21,000 |
| Mar 25, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 22,000 |
| Mar 24, 2026 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 8.00% | 27,000 |
| Mar 23, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | - | 59,000 |
| Mar 19, 2026 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.64% | 109,000 |
| Mar 18, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -2.35% | 192,000 |
| Mar 17, 2026 | 0.88 | 0.88 | 0.80 | 0.85 | 0.85 | 4.94% | 520,000 |
| Mar 16, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -2.41% | 78,000 |
| Mar 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 12, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 30,000 |
| Mar 11, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 34,000 |
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 51,000 |
| Mar 9, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 318,000 |
| Mar 6, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -3.41% | 129,000 |
| Mar 5, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 132,000 |
| Mar 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 18,000 |
| Mar 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 35,000 |
| Mar 2, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 147,000 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 148,000 |
| Feb 26, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 73,000 |
| Feb 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 5,000 |
| Feb 24, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 403,000 |
| Feb 23, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 200,000 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 64,000 |
| Feb 19, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 90,000 |
| Feb 18, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 6,000 |
| Feb 16, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 47,000 |
| Feb 13, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 5,000 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 867,000 |
| Feb 11, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | - | 984,000 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 344,000 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 138,000 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 145,000 |
| Feb 5, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.30% | 109,000 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 52,000 |
| Feb 3, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 3.37% | 134,000 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 249,000 |
| Jan 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 101,000 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 2.33% | 93,000 |
| Jan 28, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -9.47% | 556,000 |
| Jan 27, 2026 | 0.93 | 0.95 | 0.86 | 0.95 | 0.95 | 2.15% | 1,347,000 |
| Jan 26, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -4.12% | 142,000 |
| Jan 23, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 106,000 |
| Jan 22, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 131,000 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 2.15% | 156,000 |
| Jan 20, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 324,000 |
| Jan 19, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 81,000 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 370,000 |
| Jan 15, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 495,000 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | - | 252,000 |
| Jan 13, 2026 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 181,000 |
| Jan 12, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 153,000 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 30,000 |
| Jan 8, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 32,000 |
| Jan 7, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 149,000 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 12,000 |
| Jan 5, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 21,000 |
| Jan 2, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 1.05% | 126,000 |
| Dec 29, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 431,000 |
| Dec 26, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | - | 2,228,000 |
| Dec 23, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -5.26% | 241,000 |
| Dec 22, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 3.26% | 937,000 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.16% | 32,000 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 16,000 |
| Dec 17, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -1.04% | 163,000 |
| Dec 16, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 302,000 |
| Dec 15, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 19,000 |
| Dec 12, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 14,000 |
| Dec 11, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 55,000 |
| Dec 10, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 20,000 |
| Dec 9, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -1.06% | 89,000 |
| 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 |