Citystate Savings Bank, Inc. (PSE:CSB)
Philippines
· Delayed Price · Currency is PHP 15.34
-1.46 (-8.69%)
At close: Dec 5, 2025
Citystate Savings Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 25, 2025 | 16.00 | 16.50 | 15.00 | 16.50 | 16.50 | -3.40% | 6,005,500 |
| Sep 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | - |
| Sep 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | - |
| Sep 22, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.43% | 100 |
| Sep 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% | 1,000 |
| Sep 18, 2025 | 15.00 | 16.88 | 15.00 | 16.88 | 16.88 | - | 5,100 |
| Sep 17, 2025 | 13.22 | 16.88 | 12.00 | 16.88 | 16.88 | 2.43% | 49,900 |
| Sep 16, 2025 | 16.30 | 16.48 | 16.30 | 16.48 | 16.48 | -3.06% | 2,700 |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 800 |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 10, 2025 | 24.15 | 24.15 | 17.00 | 17.00 | 17.00 | -0.58% | 9,700 |
| Sep 9, 2025 | 13.02 | 17.10 | 13.02 | 17.10 | 17.10 | 0.59% | 900 |
| Sep 8, 2025 | 24.25 | 24.25 | 17.00 | 17.00 | 17.00 | - | 500 |
| Sep 5, 2025 | 21.75 | 24.20 | 16.50 | 17.00 | 17.00 | 3.03% | 3,800 |
| Sep 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 100 |
| Sep 3, 2025 | 24.30 | 24.30 | 16.24 | 17.00 | 17.00 | 3.03% | 400 |
| Sep 2, 2025 | 16.18 | 16.50 | 16.18 | 16.50 | 16.50 | 1.60% | 1,600 |
| Sep 1, 2025 | 15.88 | 16.24 | 13.20 | 16.24 | 16.24 | 2.14% | 273,000 |
| Aug 29, 2025 | 9.41 | 15.90 | 9.40 | 15.90 | 15.90 | 28.23% | 9,100 |
| Aug 28, 2025 | 12.78 | 14.34 | 12.40 | 12.40 | 12.40 | -2.97% | 12,700 |
| Aug 27, 2025 | 12.30 | 12.78 | 12.00 | 12.78 | 12.78 | 8.31% | 41,300 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 22, 2025 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | -0.17% | 900 |
| Aug 20, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 26.15% | 100 |
| Aug 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.43% | 200 |
| Aug 18, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.32% | 100 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -21.04% | 100 |
| Aug 14, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 100 |
| Aug 13, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | 100 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 11, 2025 | 10.00 | 11.90 | 10.00 | 11.90 | 11.90 | 26.87% | 10,000 |
| Aug 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -6.20% | 600 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -10.07% | 30,300 |
| Aug 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Aug 1, 2025 | 10.88 | 11.12 | 10.88 | 11.12 | 11.12 | 0.18% | 900 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% | 200 |
| Jul 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Jul 29, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Jul 28, 2025 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 2.57% | 4,900 |
| Jul 25, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | -4.89% | 2,700 |
| Jul 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% | 1,000 |
| Jul 23, 2025 | 11.22 | 11.48 | 10.96 | 11.48 | 11.48 | -10.45% | 16,200 |
| Jul 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | - |
| Jul 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.73% | 700 |
| Jul 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | - |