C Stock Price History - Chelsea Logistics and Infrastructure Holdings Corp.

Advanced Filters
Best Day
₱1.10
August 19, 2025
Worst Day
₱1.01
August 28, 2025
Average Volume
377.4K
Daily Average
Most Traded
2.1M
August 14, 2025
Date Close High Low Volume Value Change Change %
Sep 10, 2025 ₱1.04 ₱1.06 ₱1.02 266,000 ₱272,950.00 -0.02 -1.89%
Sep 09, 2025 ₱1.06 ₱1.08 ₱1.03 76,000 ₱79,250.00 -0.02 -1.85%
Sep 08, 2025 ₱1.08 ₱1.08 ₱1.02 139,000 ₱147,900.00 +0.05 +4.85%
Sep 05, 2025 ₱1.03 ₱1.08 ₱1.02 186,000 ₱191,500.00 -0.05 -4.63%
Sep 04, 2025 ₱1.08 ₱1.08 ₱1.02 156,000 ₱164,370.00 +0.05 +4.85%
Sep 03, 2025 ₱1.03 ₱1.05 ₱1.02 462,000 ₱478,320.00 -0.02 -1.90%
Sep 02, 2025 ₱1.05 ₱1.06 ₱1.05 91,000 ₱95,650.00 0.00 0.00%
Sep 01, 2025 ₱1.05 ₱1.05 ₱1.05 42,000 ₱44,100.00 0.00 0.00%
Aug 29, 2025 ₱1.05 ₱1.06 ₱1.01 134,000 ₱141,200.00 +0.04 +3.96%
Aug 28, 2025 ₱1.01 ₱1.04 ₱1.01 420,000 ₱428,230.00 -0.03 -2.88%
Aug 27, 2025 ₱1.04 ₱1.07 ₱1.04 112,000 ₱117,830.00 -0.03 -2.80%
Aug 26, 2025 ₱1.07 ₱1.10 ₱1.05 155,000 ₱166,020.00 0.00 0.00%
Aug 22, 2025 ₱1.07 ₱1.12 ₱1.04 495,000 ₱526,400.00 0.00 0.00%
Aug 20, 2025 ₱1.07 ₱1.17 ₱1.04 341,000 ₱378,460.00 -0.03 -2.73%
Aug 19, 2025 ₱1.10 ₱1.14 ₱1.07 367,000 ₱412,460.00 +0.03 +2.80%
Aug 18, 2025 ₱1.07 ₱1.12 ₱1.05 657,000 ₱697,430.00 +0.04 +3.88%
Aug 15, 2025 ₱1.03 ₱1.12 ₱1.03 745,000 ₱794,450.00 -0.02 -1.90%
Aug 14, 2025 ₱1.05 ₱1.06 ₱0.990 2,128,000 ₱2,129,070.00 +0.02 +1.94%
Aug 13, 2025 ₱1.03 ₱1.03 ₱1.03 278,000 ₱286,340.00 -0.01 -0.96%
Aug 12, 2025 ₱1.04 ₱1.07 ₱1.03 557,000 ₱587,120.00 -0.02 -1.89%
Aug 11, 2025 ₱1.06 ₱1.06 ₱1.04 118,000 ₱124,420.00 +0.01 +0.95%
Advanced Filters

Narrow down the C historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks