- Stock Price
- Price History
C Stock Price History - Chelsea Logistics and Infrastructure Holdings Corp.
Best Day (1Y)
₱1.36
January 08, 2025
Worst Day (1Y)
₱0.900
December 12, 2025
Average Volume (1Y)
197K
Daily Average
Most Traded (1Y)
2.13M
August 14, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱0.920 | ₱0.950 | ₱0.920 | 32K shares | ₱30K | -₱0.03 | -3.16% |
| Dec 18, 2025 | ₱0.950 | ₱0.950 | ₱0.930 | 16K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.950 | ₱0.960 | ₱0.910 | 163K shares | ₱151K | -₱0.01 | -1.04% |
| Dec 16, 2025 | ₱0.960 | ₱0.960 | ₱0.900 | 302K shares | ₱282K | +₱0.04 | +4.35% |
| Dec 15, 2025 | ₱0.920 | ₱0.920 | ₱0.900 | 19K shares | ₱17K | +₱0.02 | +2.22% |
| Dec 12, 2025 | ₱0.900 | ₱0.930 | ₱0.900 | 14K shares | ₱13K | -₱0.03 | -3.23% |
| Dec 11, 2025 | ₱0.930 | ₱0.930 | ₱0.900 | 55K shares | ₱51K | +₱0.02 | +2.20% |
| Dec 10, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 20K shares | ₱18K | -₱0.02 | -2.15% |
| Dec 09, 2025 | ₱0.930 | ₱0.930 | ₱0.910 | 89K shares | ₱82K | -₱0.01 | -1.06% |
| Dec 05, 2025 | ₱0.940 | ₱0.940 | ₱0.920 | 1K shares | ₱940 | +₱0.02 | +2.17% |
| Dec 04, 2025 | ₱0.920 | ₱0.920 | ₱0.900 | 209K shares | ₱188K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.920 | ₱0.950 | ₱0.920 | 74K shares | ₱68K | -₱0.03 | -3.16% |
| Dec 02, 2025 | ₱0.950 | ₱0.950 | ₱0.910 | 62K shares | ₱58K | +₱0.02 | +2.15% |
| Dec 01, 2025 | ₱0.930 | ₱0.930 | ₱0.900 | 82K shares | ₱74K | +₱0.01 | +1.09% |
| Nov 28, 2025 | ₱0.920 | ₱0.940 | ₱0.900 | 144K shares | ₱130K | +₱0.01 | +1.10% |
| Nov 27, 2025 | ₱0.910 | ₱0.970 | ₱0.910 | 197K shares | ₱181K | -₱0.01 | -1.09% |
| Nov 26, 2025 | ₱0.920 | ₱0.920 | ₱0.920 | 4K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.920 | ₱0.980 | ₱0.910 | 313K shares | ₱290K | -₱0.03 | -3.16% |
| Nov 24, 2025 | ₱0.950 | ₱0.980 | ₱0.950 | 81K shares | ₱78K | -₱0.03 | -3.06% |
| Nov 21, 2025 | ₱0.980 | ₱0.990 | ₱0.970 | 70K shares | ₱69K | +₱0.01 | +1.03% |
| Nov 20, 2025 | ₱0.970 | ₱0.990 | ₱0.960 | 232K shares | ₱228K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.970 | ₱0.980 | ₱0.960 | 27K shares | ₱26K | -₱0.03 | -3.00% |
| Nov 18, 2025 | ₱1.00 | ₱1.00 | ₱0.930 | 236K shares | ₱226K | +₱0.08 | +7.53% |
| Nov 17, 2025 | ₱0.930 | ₱1.03 | ₱0.900 | 1.02M shares | ₱969K | -₱0.09 | -9.71% |
| Nov 14, 2025 | ₱1.03 | ₱1.03 | ₱0.920 | 308K shares | ₱300K | +₱0.01 | +0.98% |
| Nov 13, 2025 | ₱1.02 | ₱1.02 | ₱0.990 | 19K shares | ₱19K | +₱0.03 | +3.03% |
| Nov 12, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 12K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.990 | ₱1.00 | ₱0.970 | 33K shares | ₱32K | -₱0.01 | -1.00% |
| Nov 10, 2025 | ₱1.00 | ₱1.01 | ₱0.970 | 17K shares | ₱17K | +₱0.01 | +1.01% |
| Nov 07, 2025 | ₱0.990 | ₱0.990 | ₱0.960 | 61K shares | ₱62K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.990 | ₱0.990 | ₱0.950 | 559K shares | ₱540K | +₱0.02 | +2.06% |
| Nov 05, 2025 | ₱0.970 | ₱0.980 | ₱0.970 | 42K shares | ₱41K | -₱0.01 | -1.02% |
| Nov 04, 2025 | ₱0.980 | ₱1.01 | ₱0.980 | 354K shares | ₱350K | -₱0.02 | -2.00% |
| Nov 03, 2025 | ₱1.00 | ₱1.01 | ₱1.00 | 122K shares | ₱122K | -₱0.01 | -0.99% |
| Oct 30, 2025 | ₱1.01 | ₱1.01 | ₱0.980 | 102K shares | ₱102K | +₱0.02 | +2.02% |
| Oct 29, 2025 | ₱0.990 | ₱1.01 | ₱0.980 | 78K shares | ₱78K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.990 | ₱1.01 | ₱0.980 | 20K shares | ₱20K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 337K shares | ₱334K | -₱0.01 | -1.00% |
| Oct 24, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 39K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 56K shares | ₱56K | -₱0.02 | -1.96% |
| Oct 22, 2025 | ₱1.02 | ₱1.03 | ₱1.00 | 23K shares | ₱23K | -₱0.01 | -0.97% |
| Oct 21, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 358K shares | ₱361K | +₱0.03 | +3.00% |
| Oct 20, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 43K shares | ₱43K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 23K shares | ₱23K | -₱0.03 | -2.91% |
| Oct 16, 2025 | ₱1.03 | ₱1.03 | ₱1.01 | 6K shares | ₱6K | +₱0.02 | +1.98% |
| Oct 15, 2025 | ₱1.01 | ₱1.03 | ₱1.00 | 55K shares | ₱55K | -₱0.02 | -1.94% |
| Oct 14, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 80K shares | ₱82K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.03 | ₱1.03 | ₱0.990 | 211K shares | ₱213K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 178K shares | ₱181K | +₱0.03 | +3.00% |
| Oct 08, 2025 | ₱1.00 | ₱1.02 | ₱1.00 | 840K shares | ₱851K | -₱0.02 | -1.96% |
| Oct 07, 2025 | ₱1.02 | ₱1.03 | ₱1.00 | 249K shares | ₱250K | -₱0.01 | -0.97% |
| Oct 06, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 327K shares | ₱330K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 71K shares | ₱74K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 25K shares | ₱26K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 499K shares | ₱503K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.03 | ₱1.04 | ₱1.02 | 13K shares | ₱13K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 1K shares | ₱1K | -₱0.01 | -0.96% |
| Sep 26, 2025 | ₱1.04 | ₱1.05 | ₱1.01 | 137K shares | ₱142K | +₱0.03 | +2.97% |
| Sep 25, 2025 | ₱1.01 | ₱1.05 | ₱1.01 | 16K shares | ₱16K | +₱0.01 | +1.00% |
| Sep 24, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 924K shares | ₱927K | -₱0.02 | -1.96% |
| Sep 23, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 410K shares | ₱421K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 7K shares | ₱7K | -₱0.02 | -1.92% |
| Sep 19, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 69K shares | ₱72K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.04 | ₱1.04 | ₱1.02 | 73K shares | ₱75K | +₱0.02 | +1.96% |
| Sep 17, 2025 | ₱1.02 | ₱1.03 | ₱1.01 | 90K shares | ₱92K | -₱0.01 | -0.97% |
| Sep 16, 2025 | ₱1.03 | ₱1.04 | ₱1.01 | 31K shares | ₱32K | -₱0.01 | -0.96% |
| Sep 15, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 84K shares | ₱86K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 700K shares | ₱713K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.04 | ₱1.06 | ₱1.02 | 266K shares | ₱273K | -₱0.02 | -1.89% |
| Sep 09, 2025 | ₱1.06 | ₱1.08 | ₱1.03 | 76K shares | ₱79K | -₱0.02 | -1.85% |
| Sep 08, 2025 | ₱1.08 | ₱1.08 | ₱1.02 | 139K shares | ₱148K | +₱0.05 | +4.85% |
| Sep 05, 2025 | ₱1.03 | ₱1.08 | ₱1.02 | 186K shares | ₱192K | -₱0.05 | -4.63% |
| Sep 04, 2025 | ₱1.08 | ₱1.08 | ₱1.02 | 156K shares | ₱164K | +₱0.05 | +4.85% |
| Sep 03, 2025 | ₱1.03 | ₱1.05 | ₱1.02 | 462K shares | ₱478K | -₱0.02 | -1.90% |
| Sep 02, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 91K shares | ₱96K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 42K shares | ₱44K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.05 | ₱1.06 | ₱1.01 | 134K shares | ₱141K | +₱0.04 | +3.96% |
| Aug 28, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 420K shares | ₱428K | -₱0.03 | -2.88% |
| Aug 27, 2025 | ₱1.04 | ₱1.07 | ₱1.04 | 112K shares | ₱118K | -₱0.03 | -2.80% |
| Aug 26, 2025 | ₱1.07 | ₱1.10 | ₱1.05 | 155K shares | ₱166K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.07 | ₱1.12 | ₱1.04 | 495K shares | ₱526K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.07 | ₱1.17 | ₱1.04 | 341K shares | ₱378K | -₱0.03 | -2.73% |
| Aug 19, 2025 | ₱1.10 | ₱1.14 | ₱1.07 | 367K shares | ₱412K | +₱0.03 | +2.80% |
| Aug 18, 2025 | ₱1.07 | ₱1.12 | ₱1.05 | 657K shares | ₱697K | +₱0.04 | +3.88% |
| Aug 15, 2025 | ₱1.03 | ₱1.12 | ₱1.03 | 745K shares | ₱794K | -₱0.02 | -1.90% |
| Aug 14, 2025 | ₱1.05 | ₱1.06 | ₱0.990 | 2.13M shares | ₱2.13 Million | +₱0.02 | +1.94% |
| Aug 13, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 278K shares | ₱286K | -₱0.01 | -0.96% |
| Aug 12, 2025 | ₱1.04 | ₱1.07 | ₱1.03 | 557K shares | ₱587K | -₱0.02 | -1.89% |
| Aug 11, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 118K shares | ₱124K | +₱0.01 | +0.95% |
| Aug 08, 2025 | ₱1.05 | ₱1.06 | ₱1.02 | 78K shares | ₱81K | +₱0.01 | +0.96% |
| Aug 07, 2025 | ₱1.04 | ₱1.06 | ₱1.03 | 263K shares | ₱273K | -₱0.02 | -1.89% |
| Aug 06, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 113K shares | ₱119K | +₱0.02 | +1.92% |
| Aug 05, 2025 | ₱1.04 | ₱1.06 | ₱1.04 | 49K shares | ₱51K | -₱0.02 | -1.89% |
| Aug 04, 2025 | ₱1.06 | ₱1.12 | ₱1.03 | 922K shares | ₱961K | -₱0.02 | -1.85% |
| Aug 01, 2025 | ₱1.08 | ₱1.12 | ₱1.06 | 24K shares | ₱26K | -₱0.06 | -5.26% |
| Jul 31, 2025 | ₱1.14 | ₱1.14 | ₱1.06 | 245K shares | ₱267K | +₱0.02 | +1.79% |
| Jul 30, 2025 | ₱1.12 | ₱1.13 | ₱1.08 | 86K shares | ₱94K | -₱0.01 | -0.88% |
| Jul 29, 2025 | ₱1.13 | ₱1.15 | ₱1.10 | 94K shares | ₱104K | -₱0.02 | -1.74% |
| Jul 28, 2025 | ₱1.15 | ₱1.15 | ₱1.06 | 636K shares | ₱705K | +₱0.07 | +6.48% |
| Jul 25, 2025 | ₱1.08 | ₱1.11 | ₱1.05 | 340K shares | ₱365K | -₱0.03 | -2.70% |
| Jul 24, 2025 | ₱1.11 | ₱1.14 | ₱1.09 | 19K shares | ₱21K | -₱0.03 | -2.63% |
| Jul 23, 2025 | ₱1.14 | ₱1.14 | ₱1.08 | 281K shares | ₱312K | +₱0.01 | +0.88% |
| Jul 22, 2025 | ₱1.13 | ₱1.14 | ₱1.12 | 15K shares | ₱17K | +₱0.01 | +0.89% |
| Jul 21, 2025 | ₱1.12 | ₱1.15 | ₱1.09 | 116K shares | ₱129K | -₱0.01 | -0.88% |
| Jul 18, 2025 | ₱1.13 | ₱1.13 | ₱1.08 | 210K shares | ₱235K | +₱0.01 | +0.89% |
| Jul 17, 2025 | ₱1.12 | ₱1.13 | ₱1.08 | 170K shares | ₱189K | -₱0.01 | -0.88% |
| Jul 16, 2025 | ₱1.13 | ₱1.15 | ₱1.10 | 118K shares | ₱132K | -₱0.02 | -1.74% |
| Jul 15, 2025 | ₱1.15 | ₱1.15 | ₱1.04 | 265K shares | ₱295K | +₱0.06 | +5.50% |
| Jul 14, 2025 | ₱1.09 | ₱1.09 | ₱1.05 | 38K shares | ₱40K | +₱0.04 | +3.81% |
| Jul 11, 2025 | ₱1.05 | ₱1.10 | ₱1.04 | 183K shares | ₱195K | -₱0.05 | -4.55% |
| Jul 10, 2025 | ₱1.10 | ₱1.12 | ₱1.06 | 45K shares | ₱49K | -₱0.01 | -0.90% |
| Jul 09, 2025 | ₱1.11 | ₱1.11 | ₱1.06 | 71K shares | ₱76K | +₱0.04 | +3.74% |
| Jul 08, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 252K shares | ₱268K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.07 | ₱1.10 | ₱1.07 | 121K shares | ₱130K | -₱0.03 | -2.73% |
| Jul 04, 2025 | ₱1.10 | ₱1.10 | ₱1.07 | 105K shares | ₱113K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1.10 | ₱1.10 | ₱1.08 | 281K shares | ₱307K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.10 | ₱1.13 | ₱1.10 | 217K shares | ₱239K | -₱0.03 | -2.65% |
| Jul 01, 2025 | ₱1.13 | ₱1.17 | ₱1.13 | 78K shares | ₱88K | -₱0.04 | -3.42% |
| Jun 30, 2025 | ₱1.17 | ₱1.17 | ₱1.10 | 238K shares | ₱270K | +₱0.05 | +4.46% |
| Jun 27, 2025 | ₱1.12 | ₱1.12 | ₱1.11 | 37K shares | ₱41K | +₱0.01 | +0.90% |
| Jun 26, 2025 | ₱1.11 | ₱1.17 | ₱1.11 | 85K shares | ₱95K | -₱0.06 | -5.13% |
| Jun 25, 2025 | ₱1.17 | ₱1.18 | ₱1.13 | 83K shares | ₱96K | +₱0.01 | +0.86% |
| Jun 24, 2025 | ₱1.16 | ₱1.16 | ₱1.12 | 51K shares | ₱59K | +₱0.04 | +3.57% |
| Jun 23, 2025 | ₱1.12 | ₱1.17 | ₱1.11 | 88K shares | ₱99K | -₱0.05 | -4.27% |
| Jun 20, 2025 | ₱1.17 | ₱1.17 | ₱1.13 | 183K shares | ₱209K | +₱0.04 | +3.54% |
| Jun 19, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 23K shares | ₱26K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.13 | ₱1.19 | ₱1.13 | 343K shares | ₱394K | -₱0.07 | -5.83% |
| Jun 17, 2025 | ₱1.20 | ₱1.22 | ₱1.16 | 143K shares | ₱172K | +₱0.02 | +1.69% |
| Jun 16, 2025 | ₱1.18 | ₱1.28 | ₱1.18 | 51K shares | ₱61K | -₱0.09 | -7.81% |
| Jun 13, 2025 | ₱1.28 | ₱1.29 | ₱1.14 | 930K shares | ₱1.11 Million | +₱0.13 | +10.34% |
| Jun 11, 2025 | ₱1.16 | ₱1.18 | ₱1.16 | 126K shares | ₱147K | -₱0.02 | -1.69% |
| Jun 10, 2025 | ₱1.18 | ₱1.23 | ₱1.18 | 53K shares | ₱63K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.18 | ₱1.22 | ₱1.13 | 162K shares | ₱196K | -₱0.02 | -1.67% |
| Jun 05, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 245K shares | ₱293K | +₱0.02 | +1.69% |
| Jun 04, 2025 | ₱1.18 | ₱1.20 | ₱1.13 | 107K shares | ₱128K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.18 | ₱1.18 | ₱1.14 | 101K shares | ₱116K | +₱0.04 | +3.51% |
| Jun 02, 2025 | ₱1.14 | ₱1.14 | ₱1.09 | 123K shares | ₱137K | +₱0.04 | +3.64% |
| May 30, 2025 | ₱1.10 | ₱1.15 | ₱1.10 | 272K shares | ₱306K | -₱0.02 | -1.79% |
| May 29, 2025 | ₱1.12 | ₱1.16 | ₱1.12 | 72K shares | ₱81K | -₱0.04 | -3.45% |
| May 28, 2025 | ₱1.16 | ₱1.16 | ₱1.12 | 39K shares | ₱45K | +₱0.01 | +0.87% |
| May 27, 2025 | ₱1.15 | ₱1.15 | ₱1.09 | 189K shares | ₱212K | +₱0.05 | +4.55% |
| May 26, 2025 | ₱1.10 | ₱1.12 | ₱1.10 | 149K shares | ₱165K | -₱0.01 | -0.90% |
| May 23, 2025 | ₱1.11 | ₱1.13 | ₱1.11 | 6K shares | ₱7K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.11 | ₱1.15 | ₱1.11 | 144K shares | ₱161K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.11 | ₱1.20 | ₱1.10 | 680K shares | ₱772K | -₱0.05 | -4.31% |
| May 20, 2025 | ₱1.16 | ₱1.21 | ₱1.15 | 503K shares | ₱589K | -₱0.04 | -3.33% |
| May 19, 2025 | ₱1.20 | ₱1.25 | ₱1.19 | 254K shares | ₱314K | -₱0.01 | -0.83% |
| May 16, 2025 | ₱1.21 | ₱1.25 | ₱1.21 | 40K shares | ₱49K | -₱0.04 | -3.20% |
| May 15, 2025 | ₱1.25 | ₱1.28 | ₱1.20 | 159K shares | ₱199K | -₱0.03 | -2.34% |
| May 14, 2025 | ₱1.28 | ₱1.30 | ₱1.14 | 643K shares | ₱802K | +₱0.16 | +12.28% |
| May 13, 2025 | ₱1.14 | ₱1.20 | ₱1.14 | 111K shares | ₱132K | -₱0.04 | -3.39% |
| May 09, 2025 | ₱1.18 | ₱1.18 | ₱1.13 | 205K shares | ₱242K | +₱0.01 | +0.85% |
| May 08, 2025 | ₱1.17 | ₱1.17 | ₱1.10 | 234K shares | ₱266K | +₱0.02 | +1.74% |
| May 07, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 70K shares | ₱81K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.15 | ₱1.15 | ₱1.10 | 139K shares | ₱157K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.15 | ₱1.18 | ₱1.15 | 11K shares | ₱13K | -₱0.03 | -2.54% |
| May 02, 2025 | ₱1.18 | ₱1.18 | ₱1.13 | 95K shares | ₱111K | +₱0.02 | +1.72% |
| Apr 30, 2025 | ₱1.16 | ₱1.16 | ₱1.13 | 23K shares | ₱26K | +₱0.03 | +2.65% |
| Apr 29, 2025 | ₱1.13 | ₱1.16 | ₱1.13 | 157K shares | ₱180K | -₱0.03 | -2.59% |
| Apr 28, 2025 | ₱1.16 | ₱1.18 | ₱1.15 | 307K shares | ₱360K | -₱0.02 | -1.69% |
| Apr 25, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 162K shares | ₱188K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1.18 | ₱1.18 | ₱1.16 | 65K shares | ₱77K | +₱0.02 | +1.72% |
| Apr 23, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 18K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.16 | ₱1.18 | ₱1.16 | 116K shares | ₱136K | -₱0.02 | -1.69% |
| Apr 21, 2025 | ₱1.18 | ₱1.23 | ₱1.16 | 140K shares | ₱166K | -₱0.01 | -0.84% |
| Apr 16, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 362K shares | ₱425K | +₱0.02 | +1.71% |
| Apr 15, 2025 | ₱1.17 | ₱1.22 | ₱1.16 | 13K shares | ₱15K | -₱0.05 | -4.10% |
| Apr 14, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.22 | ₱1.23 | ₱1.17 | 147K shares | ₱175K | -₱0.01 | -0.81% |
| Apr 10, 2025 | ₱1.23 | ₱1.25 | ₱1.16 | 176K shares | ₱211K | -₱0.02 | -1.60% |
| Apr 08, 2025 | ₱1.25 | ₱1.25 | ₱1.19 | 99K shares | ₱120K | +₱0.07 | +5.93% |
| Apr 07, 2025 | ₱1.18 | ₱1.25 | ₱1.12 | 390K shares | ₱465K | -₱0.06 | -4.84% |
| Apr 04, 2025 | ₱1.24 | ₱1.25 | ₱1.15 | 222K shares | ₱269K | +₱0.03 | +2.48% |
| Apr 03, 2025 | ₱1.21 | ₱1.21 | ₱1.13 | 462K shares | ₱550K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.21 | ₱1.22 | ₱1.12 | 329K shares | ₱389K | +₱0.06 | +5.22% |
| Mar 31, 2025 | ₱1.15 | ₱1.19 | ₱1.13 | 228K shares | ₱261K | -₱0.04 | -3.36% |
| Mar 28, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 150K shares | ₱177K | +₱0.04 | +3.48% |
| Mar 27, 2025 | ₱1.15 | ₱1.21 | ₱1.15 | 262K shares | ₱308K | -₱0.07 | -6.50% |
| Mar 26, 2025 | ₱1.23 | ₱1.23 | ₱1.20 | 50K shares | ₱62K | +₱0.03 | +2.50% |
| Mar 25, 2025 | ₱1.20 | ₱1.23 | ₱1.20 | 197K shares | ₱239K | -₱0.02 | -1.64% |
| Mar 24, 2025 | ₱1.22 | ₱1.22 | ₱1.16 | 54K shares | ₱64K | -₱0.02 | -1.61% |
| Mar 21, 2025 | ₱1.24 | ₱1.24 | ₱1.17 | 172K shares | ₱209K | -₱0.01 | -0.80% |
| Mar 20, 2025 | ₱1.25 | ₱1.25 | ₱1.18 | 145K shares | ₱177K | +₱0.04 | +3.31% |
| Mar 19, 2025 | ₱1.21 | ₱1.21 | ₱1.18 | 178K shares | ₱213K | +₱0.02 | +1.68% |
| Mar 18, 2025 | ₱1.19 | ₱1.23 | ₱1.17 | 279K shares | ₱332K | +₱0.01 | +0.85% |
| Mar 17, 2025 | ₱1.18 | ₱1.25 | ₱1.18 | 699K shares | ₱842K | -₱0.07 | -5.60% |
| Mar 14, 2025 | ₱1.25 | ₱1.25 | ₱1.18 | 238K shares | ₱287K | +₱0.07 | +5.93% |
| Mar 13, 2025 | ₱1.18 | ₱1.18 | ₱1.13 | 162K shares | ₱186K | +₱0.04 | +3.51% |
| Mar 12, 2025 | ₱1.14 | ₱1.20 | ₱1.12 | 200K shares | ₱229K | -₱0.06 | -5.00% |
| Mar 11, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 118K shares | ₱139K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.20 | ₱1.20 | ₱1.15 | 41K shares | ₱48K | +₱0.01 | +0.84% |
| Mar 07, 2025 | ₱1.19 | ₱1.19 | ₱1.13 | 382K shares | ₱438K | +₱0.03 | +2.59% |
| Mar 06, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 188K shares | ₱217K | -₱0.06 | -4.92% |
| Mar 05, 2025 | ₱1.22 | ₱1.22 | ₱1.15 | 185K shares | ₱217K | +₱0.03 | +2.52% |
| Mar 04, 2025 | ₱1.19 | ₱1.24 | ₱1.17 | 340K shares | ₱420K | +₱0.02 | +1.71% |
| Mar 03, 2025 | ₱1.17 | ₱1.25 | ₱1.16 | 251K shares | ₱299K | -₱0.07 | -5.65% |
| Feb 28, 2025 | ₱1.24 | ₱1.24 | ₱1.20 | 225K shares | ₱274K | +₱0.01 | +0.81% |
| Feb 27, 2025 | ₱1.23 | ₱1.25 | ₱1.23 | 241K shares | ₱298K | -₱0.02 | -1.60% |
| Feb 26, 2025 | ₱1.25 | ₱1.25 | ₱1.24 | 96K shares | ₱120K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.25 | ₱1.30 | ₱1.24 | 685K shares | ₱857K | -₱0.01 | -0.79% |
| Feb 24, 2025 | ₱1.26 | ₱1.33 | ₱1.26 | 107K shares | ₱141K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.26 | ₱1.27 | ₱1.26 | 8K shares | ₱10K | -₱0.01 | -0.79% |
| Feb 20, 2025 | ₱1.27 | ₱1.32 | ₱1.27 | 12K shares | ₱15K | -₱0.05 | -3.79% |
| Feb 19, 2025 | ₱1.32 | ₱1.32 | ₱1.25 | 118K shares | ₱154K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.32 | ₱1.32 | ₱1.26 | 60K shares | ₱78K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.32 | ₱1.34 | ₱1.26 | 50K shares | ₱65K | -₱0.02 | -1.49% |
| Feb 14, 2025 | ₱1.34 | ₱1.34 | ₱1.25 | 517K shares | ₱684K | +₱0.02 | +1.52% |
| Feb 13, 2025 | ₱1.32 | ₱1.32 | ₱1.23 | 372K shares | ₱463K | +₱0.02 | +1.54% |
| Feb 12, 2025 | ₱1.30 | ₱1.30 | ₱1.21 | 128K shares | ₱164K | +₱0.02 | +1.56% |
| Feb 11, 2025 | ₱1.28 | ₱1.29 | ₱1.24 | 88K shares | ₱110K | -₱0.01 | -0.78% |
| Feb 10, 2025 | ₱1.29 | ₱1.32 | ₱1.25 | 149K shares | ₱189K | -₱0.03 | -2.27% |
| Feb 07, 2025 | ₱1.32 | ₱1.32 | ₱1.25 | 77K shares | ₱97K | +₱0.01 | +0.76% |
| Feb 06, 2025 | ₱1.31 | ₱1.31 | ₱1.28 | 110K shares | ₱143K | +₱0.03 | +2.34% |
| Feb 05, 2025 | ₱1.28 | ₱1.28 | ₱1.20 | 84K shares | ₱105K | +₱0.01 | +0.79% |
| Feb 04, 2025 | ₱1.27 | ₱1.27 | ₱1.17 | 238K shares | ₱296K | +₱0.11 | +8.55% |
| Feb 03, 2025 | ₱1.17 | ₱1.25 | ₱1.14 | 193K shares | ₱226K | -₱0.07 | -6.40% |
| Jan 31, 2025 | ₱1.25 | ₱1.27 | ₱1.22 | 420K shares | ₱524K | -₱0.01 | -0.79% |
| Jan 30, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 53K shares | ₱67K | -₱0.01 | -0.79% |
| Jan 28, 2025 | ₱1.27 | ₱1.29 | ₱1.27 | 230K shares | ₱294K | -₱0.02 | -1.55% |
| Jan 27, 2025 | ₱1.29 | ₱1.33 | ₱1.29 | 17K shares | ₱22K | -₱0.04 | -3.01% |
| Jan 24, 2025 | ₱1.33 | ₱1.33 | ₱1.28 | 297K shares | ₱389K | +₱0.03 | +2.31% |
| Jan 23, 2025 | ₱1.30 | ₱1.33 | ₱1.30 | 67K shares | ₱87K | -₱0.03 | -2.26% |
| Jan 22, 2025 | ₱1.33 | ₱1.33 | ₱1.28 | 200K shares | ₱264K | +₱0.04 | +3.10% |
| Jan 21, 2025 | ₱1.29 | ₱1.29 | ₱1.28 | 32K shares | ₱41K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.29 | ₱1.33 | ₱1.28 | 337K shares | ₱434K | -₱0.04 | -3.01% |
| Jan 17, 2025 | ₱1.33 | ₱1.34 | ₱1.30 | 196K shares | ₱258K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.33 | ₱1.34 | ₱1.30 | 255K shares | ₱339K | +₱0.02 | +1.53% |
| Jan 15, 2025 | ₱1.31 | ₱1.35 | ₱1.31 | 310K shares | ₱415K | -₱0.02 | -1.50% |
| Jan 14, 2025 | ₱1.33 | ₱1.34 | ₱1.29 | 199K shares | ₱262K | +₱0.02 | +1.53% |
| Jan 13, 2025 | ₱1.31 | ₱1.34 | ₱1.30 | 88K shares | ₱117K | +₱0.01 | +0.77% |
| Jan 10, 2025 | ₱1.30 | ₱1.36 | ₱1.30 | 220K shares | ₱291K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.30 | ₱1.36 | ₱1.30 | 73K shares | ₱96K | -₱0.06 | -4.41% |
| Jan 08, 2025 | ₱1.36 | ₱1.36 | ₱1.30 | 633K shares | ₱850K | +₱0.05 | +3.82% |
| Jan 07, 2025 | ₱1.31 | ₱1.35 | ₱1.31 | 65K shares | ₱85K | -₱0.04 | -2.96% |
| Jan 06, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 122K shares | ₱162K | +₱0.02 | +1.50% |
| Jan 03, 2025 | ₱1.33 | ₱1.33 | ₱1.27 | 163K shares | ₱214K | +₱0.03 | +2.31% |
| Jan 02, 2025 | ₱1.30 | ₱1.31 | ₱1.27 | 54K shares | ₱70K | -₱0.01 | -0.76% |
| Dec 27, 2024 | ₱1.31 | ₱1.31 | ₱1.25 | 202K shares | ₱263K | +₱0.01 | +0.77% |
| Dec 26, 2024 | ₱1.30 | ₱1.30 | ₱1.25 | 145K shares | ₱186K | +₱0.03 | +2.36% |
| Dec 23, 2024 | ₱1.27 | ₱1.27 | ₱1.20 | 188K shares | ₱237K | +₱0.02 | +1.60% |
| Dec 20, 2024 | ₱1.25 | ₱1.25 | ₱1.20 | 340K shares | ₱424K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the C stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where C sits within its recent range.
Price & Volume Charts
Visual representation of C historical performance for the selected period
Historical Price Chart
The chart displays C closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in C price history for the selected period
Dec
2025
December 12, 2025
Lowest Price
₱0.900
Lowest price of ₱0.900 recorded, marking the period's minimum valuation, with a -3.23% decline on that day
Nov
2025
November 17, 2025
Biggest Daily Loss
₱0.930
(-9.71%)
Single-day loss of -9.71% with ₱0.09 price decrease, the largest percentage drop in this period, with 1.02M shares traded during the decline
Aug
2025
August 14, 2025
Highest Trading Volume
₱1.05
2.13M Shares (₱2.23M total value)
Most actively traded day with 2.13M shares (₱2.23M total value) at ₱1.05 per share, indicating peak investor activity
May
2025
May 14, 2025
Biggest Daily Gain
₱1.28
(+12.28%)
Single-day gain of 12.28% with ₱0.16 price increase, the largest percentage rise in this period, with 643K shares changing hands
Jan
2025
January 08, 2025
Highest Price
₱1.36
Peak price of ₱1.36 reached during this period, representing the stock's maximum value, with 633K shares traded and +3.82% price movement on that day
Historical Insights
Statistical analysis of C price movements for the selected period
Long-Term Trend (MA200)
Bearish
C is trading 15.43% below the 200-day Moving Average (₱1.09). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
C showed moderate volatility with a standard deviation of 2.86% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 20, 2024 to December 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, C recorded 89 positive days, 104 negative days, and 50 unchanged days, resulting in a win rate of 36.6% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.46
The trading range spread for C was ₱0.46, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to C by sector and industry.
Historical Price Data FAQs
Common questions about C stock price history page
What is the C stock price history page?
The C stock price history page provides comprehensive historical trading data for Chelsea Logistics and Infrastructure Holdings Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is C's 52-week trading range?
C has traded between ₱0.90 and ₱1.36 over the past 52 weeks for Chelsea Logistics and Infrastructure Holdings Corp., representing a price range of 51.1%. Currently trading at ₱0.92, the stock is 2.2% above its 52-week low and 32.4% below its 52-week high.
How has C performed year-to-date (YTD)?
Year-to-date in 2025, C has declined 29.2% from ₱1.30 to ₱0.92 for Chelsea Logistics and Infrastructure Holdings Corp.. The stock reached a YTD high of ₱1.36 and a low of ₱0.90.
What is C's 50-day moving average (MA50)?
The 50-day moving average for Chelsea Logistics and Infrastructure Holdings Corp. (C) is ₱0.97. The stock is currently trading below this level at ₱0.92, which is 5.4% below the 50-day MA.
What is C's 200-day moving average (MA200)?
The 200-day moving average for Chelsea Logistics and Infrastructure Holdings Corp. (C) is ₱1.09. The stock is currently trading below this key long-term indicator at ₱0.92, which is 15.4% below the 200-day MA.