Concepcion Industrial Corporation (PSE:CIC)
Philippines
· Delayed Price · Currency is PHP 13.10
-0.08 (-0.61%)
Last updated: Mar 4, 2026, 11:50 AM PST
Concepcion Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.18 | 13.18 | 12.80 | 13.08 | 13.08 | -0.76% | 49,800 |
| Mar 3, 2026 | 13.20 | 13.20 | 13.14 | 13.18 | 13.18 | 0.61% | 6,700 |
| Mar 2, 2026 | 13.20 | 13.20 | 13.08 | 13.10 | 13.10 | -0.76% | 30,100 |
| Feb 27, 2026 | 13.22 | 13.22 | 13.16 | 13.20 | 13.20 | -0.15% | 50,200 |
| Feb 26, 2026 | 13.20 | 13.22 | 13.12 | 13.22 | 13.22 | -0.15% | 648,400 |
| Feb 25, 2026 | 13.26 | 13.26 | 13.16 | 13.24 | 13.24 | -0.15% | 25,100 |
| Feb 24, 2026 | 13.22 | 13.30 | 13.20 | 13.26 | 13.26 | 0.15% | 47,600 |
| Feb 23, 2026 | 13.30 | 13.30 | 13.22 | 13.24 | 13.24 | -0.15% | 117,500 |
| Feb 20, 2026 | 13.26 | 13.28 | 13.24 | 13.26 | 13.26 | - | 45,800 |
| Feb 19, 2026 | 13.20 | 13.30 | 13.20 | 13.26 | 13.26 | 0.15% | 134,300 |
| Feb 18, 2026 | 13.28 | 13.28 | 13.10 | 13.24 | 13.24 | 0.30% | 36,400 |
| Feb 16, 2026 | 13.26 | 13.28 | 13.20 | 13.20 | 13.20 | -0.45% | 17,400 |
| Feb 13, 2026 | 13.28 | 13.28 | 13.20 | 13.26 | 13.26 | - | 16,000 |
| Feb 12, 2026 | 13.28 | 13.28 | 13.26 | 13.26 | 13.26 | -0.15% | 16,800 |
| Feb 11, 2026 | 13.26 | 13.30 | 13.24 | 13.28 | 13.28 | - | 96,500 |
| Feb 10, 2026 | 13.30 | 13.32 | 13.26 | 13.28 | 13.28 | -0.15% | 54,100 |
| Feb 9, 2026 | 13.32 | 13.36 | 13.28 | 13.30 | 13.30 | -0.15% | 23,400 |
| Feb 6, 2026 | 13.32 | 13.40 | 13.26 | 13.32 | 13.32 | - | 44,500 |
| Feb 5, 2026 | 13.56 | 13.56 | 13.30 | 13.32 | 13.32 | - | 12,700 |
| Feb 4, 2026 | 13.32 | 13.38 | 13.30 | 13.32 | 13.32 | 0.15% | 81,600 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.28 | 13.30 | 13.30 | -2.21% | 173,300 |
| Feb 2, 2026 | 13.60 | 13.62 | 13.50 | 13.60 | 13.60 | -0.73% | 14,800 |
| Jan 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 5,000 |
| Jan 29, 2026 | 13.74 | 13.76 | 13.70 | 13.70 | 13.70 | -0.72% | 47,800 |
| Jan 28, 2026 | 13.80 | 13.98 | 13.80 | 13.80 | 13.80 | 0.73% | 17,300 |
| Jan 27, 2026 | 13.66 | 13.70 | 13.60 | 13.70 | 13.70 | - | 8,800 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.86% | 131,000 |
| Jan 23, 2026 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | -0.14% | 14,300 |
| Jan 22, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.45% | 2,200 |
| Jan 21, 2026 | 13.82 | 13.82 | 13.78 | 13.78 | 13.78 | -0.29% | 10,100 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.80 | 13.82 | 13.82 | -1.29% | 9,800 |
| Jan 19, 2026 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | -0.57% | 6,800 |
| Jan 16, 2026 | 14.10 | 14.10 | 13.80 | 14.08 | 14.08 | -2.22% | 16,400 |
| Jan 15, 2026 | 14.04 | 14.42 | 14.04 | 14.40 | 14.40 | 2.42% | 3,600 |
| Jan 14, 2026 | 14.08 | 14.08 | 13.94 | 14.06 | 14.06 | -0.28% | 20,600 |
| Jan 13, 2026 | 14.46 | 14.46 | 14.00 | 14.10 | 14.10 | 0.71% | 20,200 |
| Jan 12, 2026 | 14.58 | 14.60 | 14.00 | 14.00 | 14.00 | -4.11% | 8,100 |
| Jan 9, 2026 | 14.00 | 14.90 | 13.82 | 14.60 | 14.60 | 2.10% | 10,600 |
| Jan 8, 2026 | 14.00 | 14.30 | 13.92 | 14.30 | 14.30 | 2.14% | 166,300 |
| Jan 7, 2026 | 13.66 | 15.00 | 13.60 | 14.00 | 14.00 | 2.49% | 77,000 |
| Jan 6, 2026 | 13.78 | 14.00 | 13.60 | 13.66 | 13.66 | -0.87% | 59,900 |
| Jan 5, 2026 | 13.94 | 13.94 | 13.78 | 13.78 | 13.78 | -1.57% | 16,700 |
| Jan 2, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 67,200 |
| Dec 29, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 0.44% | 28,000 |
| Dec 26, 2025 | 13.52 | 13.54 | 13.50 | 13.54 | 13.54 | - | 7,900 |
| Dec 23, 2025 | 13.78 | 13.78 | 13.54 | 13.54 | 13.54 | -1.74% | 15,400 |
| Dec 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 2,800 |
| Dec 19, 2025 | 13.78 | 13.80 | 13.58 | 13.78 | 13.78 | 0.73% | 4,500 |
| Dec 18, 2025 | 13.78 | 13.78 | 13.58 | 13.68 | 13.68 | -0.73% | 10,200 |
| Dec 17, 2025 | 13.68 | 13.78 | 13.52 | 13.78 | 13.78 | 0.73% | 3,800 |
| Dec 16, 2025 | 13.68 | 13.68 | 13.50 | 13.68 | 13.68 | -0.44% | 1,405,400 |
| Dec 15, 2025 | 13.64 | 13.74 | 13.64 | 13.74 | 13.74 | 2.54% | 5,200 |
| Dec 12, 2025 | 13.64 | 13.64 | 13.40 | 13.40 | 13.40 | -1.90% | 700 |
| Dec 11, 2025 | 13.66 | 13.66 | 13.38 | 13.66 | 13.66 | -0.15% | 1,300 |
| Dec 10, 2025 | 13.40 | 13.68 | 13.40 | 13.68 | 13.68 | 2.09% | 500 |
| Dec 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.05% | 800 |
| Dec 5, 2025 | 13.60 | 13.68 | 13.60 | 13.68 | 13.68 | -0.15% | 1,100 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 3, 2025 | 13.66 | 13.70 | 13.66 | 13.70 | 13.70 | 0.29% | 1,000 |
| Dec 2, 2025 | 13.68 | 13.68 | 13.30 | 13.66 | 13.66 | -0.15% | 1,300 |
| Dec 1, 2025 | 13.68 | 13.68 | 13.66 | 13.68 | 13.68 | 0.15% | 3,200 |
| Nov 28, 2025 | 13.68 | 13.68 | 13.66 | 13.66 | 13.66 | - | 900 |
| Nov 27, 2025 | 13.68 | 13.68 | 13.66 | 13.66 | 13.66 | 1.34% | 600 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 13.48 | -0.15% | 59,700 |
| Nov 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 2,400 |
| Nov 24, 2025 | 13.38 | 13.40 | 13.38 | 13.40 | 13.40 | - | 10,100 |
| Nov 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,300 |
| Nov 20, 2025 | 13.38 | 13.40 | 13.18 | 13.40 | 13.40 | 0.15% | 11,300 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.14 | 13.38 | 13.38 | - | 5,600 |
| Nov 18, 2025 | 13.48 | 13.48 | 13.14 | 13.38 | 13.38 | -0.74% | 3,700 |
| Nov 17, 2025 | 13.50 | 13.58 | 13.14 | 13.48 | 13.48 | -0.74% | 14,100 |
| Nov 14, 2025 | 13.22 | 13.74 | 13.22 | 13.58 | 13.58 | -2.02% | 8,800 |
| Nov 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Nov 12, 2025 | 13.48 | 13.86 | 13.48 | 13.86 | 13.86 | 2.82% | 33,000 |
| Nov 11, 2025 | 13.38 | 13.48 | 13.22 | 13.48 | 13.48 | -1.46% | 1,000 |
| Nov 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.48% | 100 |
| Nov 7, 2025 | 13.82 | 13.82 | 13.22 | 13.22 | 13.22 | 0.30% | 34,100 |
| Nov 6, 2025 | 13.52 | 13.52 | 13.14 | 13.18 | 13.18 | -2.51% | 10,400 |
| Nov 5, 2025 | 13.50 | 13.52 | 13.24 | 13.52 | 13.52 | -0.15% | 206,600 |
| Nov 4, 2025 | 13.84 | 13.84 | 13.26 | 13.54 | 13.54 | -0.73% | 1,600 |
| Nov 3, 2025 | 13.46 | 13.74 | 13.40 | 13.64 | 13.64 | -1.73% | 8,200 |
| Oct 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% | 100 |
| Oct 29, 2025 | 13.54 | 13.82 | 13.54 | 13.80 | 13.80 | 3.45% | 41,100 |
| Oct 28, 2025 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | 0.30% | 400 |
| Oct 27, 2025 | 13.56 | 13.56 | 13.30 | 13.30 | 13.30 | -1.92% | 54,400 |
| Oct 24, 2025 | 13.54 | 13.56 | 13.52 | 13.56 | 13.56 | 0.44% | 1,100 |
| Oct 23, 2025 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | - | 3,400 |
| Oct 22, 2025 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | -0.30% | 3,000 |
| Oct 21, 2025 | 13.68 | 13.68 | 13.32 | 13.54 | 13.54 | 0.30% | 2,000 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 13,500 |
| Oct 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 22,300 |
| Oct 16, 2025 | 13.62 | 13.62 | 13.30 | 13.50 | 13.50 | 1.96% | 46,300 |
| Oct 15, 2025 | 13.58 | 13.62 | 13.24 | 13.24 | 13.24 | -2.50% | 5,200 |
| Oct 14, 2025 | 13.58 | 13.60 | 13.58 | 13.58 | 13.58 | -0.15% | 5,300 |
| Oct 13, 2025 | 13.44 | 13.60 | 13.30 | 13.60 | 13.60 | -0.44% | 6,000 |
| Oct 10, 2025 | 13.44 | 13.66 | 13.44 | 13.66 | 13.66 | 1.64% | 5,000 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.44 | 13.44 | 13.44 | -1.47% | 5,200 |
| Oct 8, 2025 | 13.68 | 13.68 | 13.64 | 13.64 | 13.64 | -0.29% | 13,200 |
| Oct 7, 2025 | 13.56 | 13.68 | 13.50 | 13.68 | 13.68 | - | 1,369,400 |
| Oct 6, 2025 | 13.50 | 13.68 | 13.50 | 13.68 | 13.68 | 0.29% | 1,900 |