Concepcion Industrial Corporation (PSE:CIC)
Philippines
· Delayed Price · Currency is PHP 12.94
+0.04 (0.31%)
At close: Apr 28, 2026
Concepcion Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.88 | 12.96 | 12.72 | 12.94 | 12.94 | 0.31% | 20,400 |
| Apr 27, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 30,300 |
| Apr 24, 2026 | 13.20 | 13.62 | 12.98 | 13.00 | 13.00 | -0.91% | 79,900 |
| Apr 23, 2026 | 13.06 | 13.16 | 13.00 | 13.12 | 13.12 | 0.92% | 18,800 |
| Apr 22, 2026 | 13.00 | 13.18 | 13.00 | 13.00 | 13.00 | - | 35,000 |
| Apr 21, 2026 | 13.00 | 13.18 | 12.96 | 13.00 | 13.00 | 0.46% | 23,100 |
| Apr 20, 2026 | 12.96 | 13.30 | 12.94 | 12.94 | 12.94 | - | 50,900 |
| Apr 17, 2026 | 13.20 | 13.20 | 12.90 | 12.94 | 12.94 | -1.97% | 27,500 |
| Apr 16, 2026 | 13.42 | 13.54 | 12.80 | 13.20 | 13.20 | 2.01% | 140,900 |
| Apr 15, 2026 | 13.26 | 13.26 | 12.88 | 12.94 | 12.94 | -1.07% | 105,900 |
| Apr 14, 2026 | 13.08 | 13.52 | 13.08 | 13.08 | 13.08 | - | 30,900 |
| Apr 13, 2026 | 13.00 | 13.68 | 12.88 | 13.08 | 13.08 | -7.89% | 113,100 |
| Apr 10, 2026 | 14.18 | 14.30 | 13.90 | 14.20 | 13.20 | 0.14% | 318,500 |
| Apr 8, 2026 | 14.20 | 14.36 | 14.12 | 14.18 | 13.18 | 0.42% | 174,600 |
| Apr 7, 2026 | 14.10 | 14.30 | 14.10 | 14.12 | 13.13 | -0.56% | 73,400 |
| Apr 6, 2026 | 13.58 | 14.40 | 13.58 | 14.20 | 13.20 | 5.50% | 140,400 |
| Apr 1, 2026 | 13.56 | 13.58 | 13.40 | 13.46 | 12.51 | -0.74% | 25,900 |
| Mar 31, 2026 | 13.56 | 13.58 | 13.40 | 13.56 | 12.61 | 0.59% | 27,800 |
| Mar 30, 2026 | 13.46 | 13.60 | 13.46 | 13.48 | 12.53 | 0.30% | 16,300 |
| Mar 27, 2026 | 13.40 | 13.60 | 13.40 | 13.44 | 12.49 | 1.05% | 43,400 |
| Mar 26, 2026 | 13.02 | 13.70 | 13.02 | 13.30 | 12.36 | 1.99% | 97,200 |
| Mar 25, 2026 | 12.78 | 13.04 | 12.74 | 13.04 | 12.12 | -0.15% | 1,600 |
| Mar 24, 2026 | 12.72 | 13.08 | 12.72 | 13.06 | 12.14 | 0.93% | 3,700 |
| Mar 23, 2026 | 12.98 | 13.00 | 12.70 | 12.94 | 12.03 | -0.31% | 154,600 |
| Mar 19, 2026 | 12.70 | 13.00 | 12.70 | 12.98 | 12.07 | 1.25% | 152,100 |
| Mar 18, 2026 | 13.02 | 13.02 | 12.82 | 12.82 | 11.92 | - | 3,400 |
| Mar 17, 2026 | 13.02 | 13.02 | 12.78 | 12.82 | 11.92 | -1.54% | 2,300 |
| Mar 16, 2026 | 12.88 | 13.10 | 12.88 | 13.02 | 12.10 | 1.09% | 2,800 |
| Mar 13, 2026 | 12.70 | 13.14 | 12.64 | 12.88 | 11.97 | -0.62% | 18,700 |
| Mar 12, 2026 | 12.94 | 12.96 | 12.80 | 12.96 | 12.05 | 0.15% | 9,300 |
| Mar 11, 2026 | 13.16 | 13.16 | 12.82 | 12.94 | 12.03 | - | 2,300 |
| Mar 10, 2026 | 12.78 | 13.24 | 12.52 | 12.94 | 12.03 | 1.25% | 43,300 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.44 | 12.78 | 11.88 | -1.69% | 38,500 |
| Mar 6, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.08 | - | 26,300 |
| Mar 5, 2026 | 13.08 | 13.08 | 12.90 | 13.00 | 12.08 | -0.61% | 42,800 |
| Mar 4, 2026 | 13.18 | 13.18 | 12.80 | 13.08 | 12.16 | -0.76% | 49,800 |
| Mar 3, 2026 | 13.20 | 13.20 | 13.14 | 13.18 | 12.25 | 0.61% | 6,700 |
| Mar 2, 2026 | 13.20 | 13.20 | 13.08 | 13.10 | 12.18 | -0.76% | 30,100 |
| Feb 27, 2026 | 13.22 | 13.22 | 13.16 | 13.20 | 12.27 | -0.15% | 50,200 |
| Feb 26, 2026 | 13.20 | 13.22 | 13.12 | 13.22 | 12.29 | -0.15% | 648,400 |
| Feb 25, 2026 | 13.26 | 13.26 | 13.16 | 13.24 | 12.31 | -0.15% | 25,100 |
| Feb 24, 2026 | 13.22 | 13.30 | 13.20 | 13.26 | 12.33 | 0.15% | 47,600 |
| Feb 23, 2026 | 13.30 | 13.30 | 13.22 | 13.24 | 12.31 | -0.15% | 117,500 |
| Feb 20, 2026 | 13.26 | 13.28 | 13.24 | 13.26 | 12.33 | - | 45,800 |
| Feb 19, 2026 | 13.20 | 13.30 | 13.20 | 13.26 | 12.33 | 0.15% | 134,300 |
| Feb 18, 2026 | 13.28 | 13.28 | 13.10 | 13.24 | 12.31 | 0.30% | 36,400 |
| Feb 16, 2026 | 13.26 | 13.28 | 13.20 | 13.20 | 12.27 | -0.45% | 17,400 |
| Feb 13, 2026 | 13.28 | 13.28 | 13.20 | 13.26 | 12.33 | - | 16,000 |
| Feb 12, 2026 | 13.28 | 13.28 | 13.26 | 13.26 | 12.33 | -0.15% | 16,800 |
| Feb 11, 2026 | 13.26 | 13.30 | 13.24 | 13.28 | 12.34 | - | 96,500 |
| Feb 10, 2026 | 13.30 | 13.32 | 13.26 | 13.28 | 12.34 | -0.15% | 54,100 |
| Feb 9, 2026 | 13.32 | 13.36 | 13.28 | 13.30 | 12.36 | -0.15% | 23,400 |
| Feb 6, 2026 | 13.32 | 13.40 | 13.26 | 13.32 | 12.38 | - | 44,500 |
| Feb 5, 2026 | 13.56 | 13.56 | 13.30 | 13.32 | 12.38 | - | 12,700 |
| Feb 4, 2026 | 13.32 | 13.38 | 13.30 | 13.32 | 12.38 | 0.15% | 81,600 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.28 | 13.30 | 12.36 | -2.21% | 173,300 |
| Feb 2, 2026 | 13.60 | 13.62 | 13.50 | 13.60 | 12.64 | -0.73% | 14,800 |
| Jan 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 12.74 | - | 5,000 |
| Jan 29, 2026 | 13.74 | 13.76 | 13.70 | 13.70 | 12.74 | -0.72% | 47,800 |
| Jan 28, 2026 | 13.80 | 13.98 | 13.80 | 13.80 | 12.83 | 0.73% | 17,300 |
| Jan 27, 2026 | 13.66 | 13.70 | 13.60 | 13.70 | 12.74 | - | 8,800 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 12.74 | -1.86% | 131,000 |
| Jan 23, 2026 | 13.98 | 13.98 | 13.96 | 13.96 | 12.98 | -0.14% | 14,300 |
| Jan 22, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.00 | 1.45% | 2,200 |
| Jan 21, 2026 | 13.82 | 13.82 | 13.78 | 13.78 | 12.81 | -0.29% | 10,100 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.80 | 13.82 | 12.85 | -1.29% | 9,800 |
| Jan 19, 2026 | 14.08 | 14.08 | 14.00 | 14.00 | 13.01 | -0.57% | 6,800 |
| Jan 16, 2026 | 14.10 | 14.10 | 13.80 | 14.08 | 13.09 | -2.22% | 16,400 |
| Jan 15, 2026 | 14.04 | 14.42 | 14.04 | 14.40 | 13.39 | 2.42% | 3,600 |
| Jan 14, 2026 | 14.08 | 14.08 | 13.94 | 14.06 | 13.07 | -0.28% | 20,600 |
| Jan 13, 2026 | 14.46 | 14.46 | 14.00 | 14.10 | 13.11 | 0.71% | 20,200 |
| Jan 12, 2026 | 14.58 | 14.60 | 14.00 | 14.00 | 13.01 | -4.11% | 8,100 |
| Jan 9, 2026 | 14.00 | 14.90 | 13.82 | 14.60 | 13.57 | 2.10% | 10,600 |
| Jan 8, 2026 | 14.00 | 14.30 | 13.92 | 14.30 | 13.29 | 2.14% | 166,300 |
| Jan 7, 2026 | 13.66 | 15.00 | 13.60 | 14.00 | 13.01 | 2.49% | 77,000 |
| Jan 6, 2026 | 13.78 | 14.00 | 13.60 | 13.66 | 12.70 | -0.87% | 59,900 |
| Jan 5, 2026 | 13.94 | 13.94 | 13.78 | 13.78 | 12.81 | -1.57% | 16,700 |
| Jan 2, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 13.01 | 2.94% | 67,200 |
| Dec 29, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 12.64 | 0.44% | 28,000 |
| Dec 26, 2025 | 13.52 | 13.54 | 13.50 | 13.54 | 12.59 | - | 7,900 |
| Dec 23, 2025 | 13.78 | 13.78 | 13.54 | 13.54 | 12.59 | -1.74% | 15,400 |
| Dec 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 12.81 | - | 2,800 |
| Dec 19, 2025 | 13.78 | 13.80 | 13.58 | 13.78 | 12.81 | 0.73% | 4,500 |
| Dec 18, 2025 | 13.78 | 13.78 | 13.58 | 13.68 | 12.72 | -0.73% | 10,200 |
| Dec 17, 2025 | 13.68 | 13.78 | 13.52 | 13.78 | 12.81 | 0.73% | 3,800 |
| Dec 16, 2025 | 13.68 | 13.68 | 13.50 | 13.68 | 12.72 | -0.44% | 1,405,400 |
| Dec 15, 2025 | 13.64 | 13.74 | 13.64 | 13.74 | 12.77 | 2.54% | 5,200 |
| Dec 12, 2025 | 13.64 | 13.64 | 13.40 | 13.40 | 12.46 | -1.90% | 700 |
| Dec 11, 2025 | 13.66 | 13.66 | 13.38 | 13.66 | 12.70 | -0.15% | 1,300 |
| Dec 10, 2025 | 13.40 | 13.68 | 13.40 | 13.68 | 12.72 | 2.09% | 500 |
| Dec 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.46 | -2.05% | 800 |
| Dec 5, 2025 | 13.60 | 13.68 | 13.60 | 13.68 | 12.72 | -0.15% | 1,100 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 12.74 | - | - |
| Dec 3, 2025 | 13.66 | 13.70 | 13.66 | 13.70 | 12.74 | 0.29% | 1,000 |
| Dec 2, 2025 | 13.68 | 13.68 | 13.30 | 13.66 | 12.70 | -0.15% | 1,300 |
| Dec 1, 2025 | 13.68 | 13.68 | 13.66 | 13.68 | 12.72 | 0.15% | 3,200 |
| Nov 28, 2025 | 13.68 | 13.68 | 13.66 | 13.66 | 12.70 | - | 900 |
| Nov 27, 2025 | 13.68 | 13.68 | 13.66 | 13.66 | 12.70 | 1.34% | 600 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.48 | 13.48 | 12.53 | -0.15% | 59,700 |
| Nov 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.55 | 0.75% | 2,400 |