Concepcion Industrial Corporation (PSE:CIC)
Philippines
· Delayed Price · Currency is PHP 13.68
-0.02 (-0.15%)
At close: Dec 5, 2025
Concepcion Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 13.68 | 13.70 | 13.64 | 13.64 | 13.64 | 1.04% | 51,000 |
| Oct 2, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.59% | 207,500 |
| Oct 1, 2025 | 13.50 | 13.66 | 13.50 | 13.58 | 13.58 | 0.59% | 7,600 |
| Sep 30, 2025 | 13.68 | 13.68 | 13.40 | 13.50 | 13.50 | -1.32% | 492,200 |
| Sep 29, 2025 | 13.74 | 13.78 | 13.40 | 13.68 | 13.68 | -0.87% | 204,900 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.62% | 100 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.54 | 13.58 | 13.58 | 0.30% | 503,700 |
| Sep 24, 2025 | 13.56 | 13.84 | 13.20 | 13.54 | 13.54 | -1.17% | 204,200 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 22, 2025 | 13.70 | 13.88 | 13.70 | 13.70 | 13.70 | -1.30% | 3,900 |
| Sep 19, 2025 | 13.80 | 13.90 | 13.80 | 13.88 | 13.88 | 0.73% | 15,900 |
| Sep 18, 2025 | 13.96 | 13.96 | 13.50 | 13.78 | 13.78 | -1.29% | 21,200 |
| Sep 17, 2025 | 13.96 | 13.96 | 13.70 | 13.96 | 13.96 | - | 5,000 |
| Sep 16, 2025 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 0.58% | 600 |
| Sep 15, 2025 | 14.00 | 14.00 | 13.62 | 13.88 | 13.88 | -0.86% | 6,600 |
| Sep 12, 2025 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 1.01% | 104,300 |
| Sep 11, 2025 | 13.90 | 13.94 | 13.72 | 13.86 | 13.86 | 0.43% | 110,100 |
| Sep 10, 2025 | 13.56 | 13.96 | 13.50 | 13.80 | 13.80 | 2.68% | 1,141,100 |
| Sep 9, 2025 | 13.22 | 13.52 | 13.00 | 13.44 | 13.44 | 1.82% | 1,001,300 |
| Sep 8, 2025 | 13.06 | 13.58 | 13.06 | 13.20 | 13.20 | 1.07% | 13,600 |
| Sep 5, 2025 | 13.50 | 13.60 | 13.06 | 13.06 | 13.06 | -2.39% | 59,400 |
| Sep 4, 2025 | 13.50 | 13.50 | 13.30 | 13.38 | 13.38 | 0.75% | 50,700 |
| Sep 3, 2025 | 13.50 | 13.50 | 13.04 | 13.28 | 13.28 | -1.63% | 51,800 |
| Sep 2, 2025 | 13.98 | 13.98 | 13.50 | 13.50 | 13.50 | -3.43% | 60,100 |
| Sep 1, 2025 | 14.12 | 14.12 | 13.98 | 13.98 | 13.98 | -1.41% | 17,500 |
| Aug 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.43% | 100 |
| Aug 28, 2025 | 13.92 | 13.98 | 13.60 | 13.98 | 13.98 | 3.56% | 210,300 |
| Aug 27, 2025 | 13.62 | 13.66 | 13.48 | 13.50 | 13.50 | -1.03% | 292,700 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.50 | 13.64 | 13.64 | -2.57% | 298,300 |
| Aug 22, 2025 | 13.62 | 14.00 | 13.62 | 14.00 | 14.00 | 2.64% | 31,400 |
| Aug 20, 2025 | 13.78 | 13.78 | 13.64 | 13.64 | 13.64 | -1.02% | 9,600 |
| Aug 19, 2025 | 13.98 | 13.98 | 13.40 | 13.78 | 13.78 | -1.15% | 507,800 |
| Aug 18, 2025 | 13.94 | 14.10 | 13.94 | 13.94 | 13.94 | -0.43% | 115,100 |
| Aug 15, 2025 | 14.04 | 14.10 | 13.96 | 14.00 | 14.00 | -2.37% | 444,600 |
| Aug 14, 2025 | 14.04 | 14.40 | 13.98 | 14.34 | 14.34 | -0.97% | 406,500 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.20 | 14.48 | 14.48 | - | 9,700 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.48 | 14.48 | 14.48 | 1.69% | 10,600 |
| Aug 11, 2025 | 14.46 | 14.46 | 14.24 | 14.24 | 14.24 | -1.66% | 22,300 |
| Aug 8, 2025 | 14.52 | 14.52 | 14.48 | 14.48 | 14.48 | -0.14% | 7,500 |
| Aug 7, 2025 | 14.64 | 14.64 | 14.50 | 14.50 | 14.50 | 1.12% | 2,600 |
| Aug 6, 2025 | 14.62 | 14.62 | 13.94 | 14.34 | 14.34 | -2.32% | 83,700 |
| Aug 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% | 200 |
| Aug 4, 2025 | 14.68 | 14.68 | 14.60 | 14.60 | 14.60 | -0.54% | 16,400 |
| Aug 1, 2025 | 14.72 | 14.72 | 14.68 | 14.68 | 14.68 | -0.27% | 1,300 |
| Jul 31, 2025 | 14.66 | 14.72 | 14.10 | 14.72 | 14.72 | 0.14% | 37,500 |
| Jul 30, 2025 | 14.50 | 14.72 | 14.10 | 14.70 | 14.70 | 1.38% | 35,000 |
| Jul 29, 2025 | 14.74 | 14.74 | 14.00 | 14.50 | 14.50 | -1.63% | 50,900 |
| Jul 28, 2025 | 14.84 | 14.86 | 14.60 | 14.74 | 14.74 | -0.67% | 20,900 |
| Jul 25, 2025 | 14.88 | 14.90 | 14.74 | 14.84 | 14.84 | -0.27% | 67,100 |
| Jul 24, 2025 | 14.90 | 14.90 | 14.88 | 14.88 | 14.88 | 0.13% | 24,600 |
| Jul 23, 2025 | 14.80 | 14.90 | 14.80 | 14.86 | 14.86 | 0.41% | 9,800 |
| Jul 22, 2025 | 14.90 | 14.92 | 14.80 | 14.80 | 14.80 | - | 39,900 |
| Jul 21, 2025 | 14.90 | 14.90 | 14.76 | 14.80 | 14.80 | -0.67% | 22,100 |
| Jul 18, 2025 | 14.98 | 14.98 | 14.88 | 14.90 | 14.90 | - | 8,500 |
| Jul 17, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.53% | 24,100 |
| Jul 16, 2025 | 15.00 | 15.00 | 14.94 | 14.98 | 14.98 | -0.13% | 6,900 |