Citystate Savings Bank, Inc. (PSE:CSB)
Philippines
· Delayed Price · Currency is PHP 15.98
0.00 (0.00%)
At close: Feb 27, 2026
Citystate Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Feb 26, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 7.54% | 1,000 |
| Feb 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% | 500 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 100 |
| Feb 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 200 |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 200 |
| Feb 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 200 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.27% | 1,300 |
| Feb 10, 2026 | 14.80 | 14.84 | 14.80 | 14.84 | 14.84 | - | 800 |
| Feb 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 100 |
| Feb 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Feb 5, 2026 | 14.82 | 14.84 | 14.82 | 14.84 | 14.84 | -0.27% | 200 |
| Feb 4, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | - |
| Feb 3, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 100 |
| Feb 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 4,300 |
| Jan 30, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.13% | 400 |
| Jan 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1,100 |
| Jan 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.27% | 100 |
| Jan 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | - |
| Jan 26, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% | 100 |
| Jan 23, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -7.25% | 100 |
| Jan 22, 2026 | 14.82 | 16.00 | 14.82 | 16.00 | 16.00 | 7.96% | 1,100 |
| Jan 21, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Jan 20, 2026 | 14.94 | 14.94 | 14.82 | 14.82 | 14.82 | -0.80% | 4,100 |
| Jan 19, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 100 |
| Jan 16, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 1,300 |
| Jan 15, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Jan 14, 2026 | 15.98 | 15.98 | 14.94 | 14.94 | 14.94 | 0.54% | 4,600 |
| Jan 13, 2026 | 15.92 | 16.00 | 14.86 | 14.86 | 14.86 | -6.54% | 6,800 |
| Jan 12, 2026 | 14.78 | 16.00 | 14.78 | 15.90 | 15.90 | 7.58% | 700 |
| Jan 9, 2026 | 15.86 | 15.88 | 14.20 | 14.78 | 14.78 | -6.81% | 8,800 |
| Jan 8, 2026 | 15.52 | 15.94 | 15.52 | 15.86 | 15.86 | 2.19% | 1,700 |
| Jan 7, 2026 | 15.52 | 16.00 | 15.52 | 15.52 | 15.52 | -7.73% | 9,100 |
| Jan 6, 2026 | 15.46 | 16.82 | 15.46 | 16.82 | 16.82 | 9.08% | 300 |
| Jan 5, 2026 | 15.34 | 15.42 | 15.34 | 15.42 | 15.42 | -9.61% | 4,300 |
| Jan 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | 600 |
| Dec 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% | 100 |
| Dec 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Dec 19, 2025 | 16.98 | 18.28 | 16.98 | 17.00 | 17.00 | 0.12% | 2,300 |
| Dec 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 200 |
| Dec 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 1,100 |
| Dec 16, 2025 | 16.58 | 19.20 | 16.58 | 16.98 | 16.98 | 2.17% | 3,716,100 |
| Dec 15, 2025 | 17.00 | 17.00 | 16.62 | 16.62 | 16.62 | -2.24% | 600 |
| Dec 12, 2025 | 17.20 | 17.30 | 16.98 | 17.00 | 17.00 | -12.73% | 7,427,400 |
| Dec 11, 2025 | 16.50 | 19.50 | 16.50 | 19.48 | 19.48 | 25.68% | 5,737,900 |
| Dec 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2,000 |
| Dec 9, 2025 | 15.34 | 15.50 | 15.34 | 15.50 | 15.50 | 1.04% | 800 |
| Dec 5, 2025 | 16.80 | 17.00 | 15.32 | 15.34 | 15.34 | -8.69% | 7,279,200 |
| Dec 4, 2025 | 16.92 | 16.92 | 14.76 | 16.80 | 16.80 | -0.94% | 3,400 |
| Dec 3, 2025 | 13.88 | 17.00 | 13.20 | 16.96 | 16.96 | 22.19% | 7,159,200 |
| Dec 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Dec 1, 2025 | 13.92 | 13.92 | 13.88 | 13.88 | 13.88 | -0.72% | 200 |
| Nov 28, 2025 | 13.64 | 14.94 | 13.64 | 13.98 | 13.98 | 2.34% | 1,300 |
| Nov 27, 2025 | 13.22 | 15.18 | 13.00 | 13.66 | 13.66 | -14.63% | 65,800 |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Nov 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.55% | 2,600 |
| Nov 24, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 100 |
| Nov 21, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 300 |
| Nov 20, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Nov 19, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | - |
| Nov 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.24% | 100 |
| Nov 17, 2025 | 16.80 | 17.00 | 16.70 | 16.98 | 16.98 | 1.07% | 2,943,000 |
| Nov 14, 2025 | 15.54 | 17.10 | 15.54 | 16.80 | 16.80 | 35.48% | 7,623,600 |
| Nov 13, 2025 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | -20.31% | 600 |
| Nov 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Nov 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Nov 10, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Nov 7, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% | 200 |
| Nov 6, 2025 | 16.56 | 17.00 | 15.60 | 15.60 | 15.60 | - | 7,033,300 |
| Nov 5, 2025 | 13.60 | 15.60 | 13.58 | 15.60 | 15.60 | 14.87% | 22,400 |
| Nov 4, 2025 | 13.56 | 13.58 | 13.56 | 13.58 | 13.58 | 13.17% | 4,800 |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 27, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 9,000 |
| Oct 24, 2025 | 12.04 | 12.20 | 12.04 | 12.20 | 12.20 | -10.16% | 500 |
| Oct 23, 2025 | 13.76 | 13.76 | 13.58 | 13.58 | 13.58 | 12.98% | 2,700 |
| Oct 22, 2025 | 13.40 | 13.40 | 12.00 | 12.02 | 12.02 | 0.17% | 5,800 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -19.68% | 9,700 |
| Oct 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% | 200 |
| Oct 17, 2025 | 15.50 | 15.50 | 14.98 | 14.98 | 14.98 | 19.84% | 700 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 400 |
| Oct 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Oct 13, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 13.00 | -13.22% | 300 |
| Oct 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -6.26% | 100 |
| Oct 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Oct 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Oct 7, 2025 | 12.88 | 15.98 | 12.88 | 15.98 | 15.98 | 24.07% | 400 |
| Oct 6, 2025 | 12.02 | 12.88 | 12.02 | 12.88 | 12.88 | 4.72% | 900 |
| Oct 3, 2025 | 13.98 | 13.98 | 12.30 | 12.30 | 12.30 | -12.02% | 9,900 |
| Oct 2, 2025 | 13.00 | 15.30 | 12.50 | 13.98 | 13.98 | 14.59% | 16,200 |
| Oct 1, 2025 | 17.02 | 17.02 | 12.20 | 12.20 | 12.20 | -26.06% | 200 |