- Stock Price
- Price History
- Dividends
- Dividend History
CIC Stock Price History - Concepcion Industrial Corporation
Best Day (1Y)
₱14.60
January 09, 2026
Worst Day (1Y)
₱10.50
September 10, 2026
Average Volume (1Y)
89K
Daily Average
Most Traded (1Y)
3.37M
May 29, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | ₱10.50 | ₱11.14 | ₱10.50 | 235K shares | ₱2.47 Million | -₱0.60 | -5.75% |
| Sep 09, 2026 | ₱11.14 | ₱11.14 | ₱10.60 | 338K shares | ₱3.65 Million | +₱0.12 | +1.09% |
| Sep 08, 2026 | ₱11.02 | ₱11.02 | ₱10.96 | 57K shares | ₱630K | +₱0.06 | +0.55% |
| Sep 07, 2026 | ₱10.96 | ₱10.98 | ₱10.70 | 2K shares | ₱24K | +₱0.16 | +1.48% |
| Sep 04, 2026 | ₱10.80 | ₱10.90 | ₱10.50 | 41K shares | ₱428K | -₱0.08 | -0.74% |
| Sep 03, 2026 | ₱10.88 | ₱11.02 | ₱10.52 | 5K shares | ₱48K | -₱0.14 | -1.27% |
| Sep 02, 2026 | ₱11.02 | ₱11.02 | ₱10.50 | 2K shares | ₱17K | +₱0.22 | +2.04% |
| Sep 01, 2026 | ₱10.80 | ₱11.04 | ₱10.60 | 34K shares | ₱367K | +₱0.20 | +1.89% |
| Aug 28, 2026 | ₱10.60 | ₱11.08 | ₱10.60 | 6K shares | ₱62K | -₱0.46 | -4.33% |
| Aug 27, 2026 | ₱11.08 | ₱11.12 | ₱10.50 | 143K shares | ₱1.53 Million | +₱0.37 | +3.36% |
| Aug 26, 2026 | ₱10.72 | ₱11.16 | ₱10.60 | 413K shares | ₱4.40 Million | -₱0.42 | -3.94% |
| Aug 25, 2026 | ₱11.16 | ₱11.16 | ₱10.60 | 66K shares | ₱704K | +₱0.46 | +4.10% |
| Aug 24, 2026 | ₱10.72 | ₱11.16 | ₱10.60 | 14K shares | ₱151K | -₱0.08 | -0.74% |
| Aug 20, 2026 | ₱10.80 | ₱11.00 | ₱10.68 | 306K shares | ₱3.30 Million | +₱0.10 | +0.93% |
| Aug 19, 2026 | ₱10.70 | ₱11.06 | ₱10.70 | 299K shares | ₱3.23 Million | -₱0.55 | -5.14% |
| Aug 18, 2026 | ₱11.28 | ₱11.30 | ₱10.90 | 1K shares | ₱12K | -₱0.02 | -0.18% |
| Aug 17, 2026 | ₱11.30 | ₱11.34 | ₱10.82 | 7K shares | ₱72K | -₱0.04 | -0.35% |
| Aug 14, 2026 | ₱11.34 | ₱11.46 | ₱11.34 | 100 shares | ₱1K | -₱0.12 | -1.05% |
| Aug 13, 2026 | ₱11.46 | ₱11.48 | ₱11.10 | 13K shares | ₱150K | +₱0.39 | +3.43% |
| Aug 12, 2026 | ₱11.08 | ₱11.28 | ₱11.08 | 2K shares | ₱17K | -₱0.20 | -1.77% |
| Aug 11, 2026 | ₱11.28 | ₱11.28 | ₱11.28 | 300 shares | ₱3K | +₱0.16 | +1.44% |
| Aug 10, 2026 | ₱11.12 | ₱11.28 | ₱11.10 | 7K shares | ₱75K | +₱0.02 | +0.18% |
| Aug 07, 2026 | ₱11.10 | ₱11.28 | ₱11.00 | 60K shares | ₱678K | +₱0.10 | +0.91% |
| Aug 06, 2026 | ₱11.00 | ₱11.00 | ₱10.88 | 95K shares | ₱1.04 Million | +₱0.02 | +0.18% |
| Aug 05, 2026 | ₱10.98 | ₱11.10 | ₱10.98 | 190K shares | ₱2.09 Million | -₱0.12 | -1.08% |
| Aug 04, 2026 | ₱11.10 | ₱11.30 | ₱11.00 | 569K shares | ₱6.33 Million | -₱0.22 | -1.94% |
| Aug 03, 2026 | ₱11.32 | ₱11.34 | ₱11.20 | 53K shares | ₱595K | +₱0.12 | +1.07% |
| Jul 31, 2026 | ₱11.20 | ₱11.30 | ₱11.20 | 308K shares | ₱3.44 Million | -₱0.02 | -0.18% |
| Jul 30, 2026 | ₱11.22 | ₱11.48 | ₱11.22 | 20K shares | ₱229K | -₱0.20 | -1.75% |
| Jul 29, 2026 | ₱11.42 | ₱11.42 | ₱11.20 | 14K shares | ₱157K | +₱0.22 | +1.96% |
| Jul 28, 2026 | ₱11.20 | ₱11.58 | ₱11.10 | 273K shares | ₱3.13 Million | -₱0.35 | -3.11% |
| Jul 27, 2026 | ₱11.56 | ₱12.58 | ₱11.00 | 595K shares | ₱6.84 Million | -₱0.95 | -8.25% |
| Jul 24, 2026 | ₱12.60 | ₱12.60 | ₱12.46 | 15K shares | ₱183K | +₱0.14 | +1.12% |
| Jul 23, 2026 | ₱12.46 | ₱12.60 | ₱12.46 | 10K shares | ₱123K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱12.46 | ₱12.60 | ₱12.46 | 5K shares | ₱61K | -₱0.12 | -0.95% |
| Jul 21, 2026 | ₱12.58 | ₱12.68 | ₱12.48 | 3K shares | ₱33K | -₱0.10 | -0.79% |
| Jul 20, 2026 | ₱12.68 | ₱12.70 | ₱12.48 | 1.79M shares | ₱22.38 Million | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱12.68 | ₱12.68 | ₱12.68 | 1K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱12.68 | ₱12.68 | ₱12.46 | 12K shares | ₱149K | +₱0.22 | +1.77% |
| Jul 15, 2026 | ₱12.46 | ₱12.60 | ₱12.46 | 3K shares | ₱37K | -₱0.14 | -1.11% |
| Jul 14, 2026 | ₱12.60 | ₱12.68 | ₱12.50 | 29K shares | ₱364K | -₱0.08 | -0.63% |
| Jul 13, 2026 | ₱12.68 | ₱12.68 | ₱12.42 | 500 shares | ₱6K | +₱0.27 | +2.09% |
| Jul 10, 2026 | ₱12.42 | ₱12.70 | ₱12.42 | 27K shares | ₱334K | -₱0.27 | -2.20% |
| Jul 09, 2026 | ₱12.70 | ₱12.70 | ₱12.62 | 4K shares | ₱53K | +₱0.04 | +0.32% |
| Jul 08, 2026 | ₱12.66 | ₱12.72 | ₱12.54 | 3K shares | ₱38K | -₱0.06 | -0.47% |
| Jul 07, 2026 | ₱12.72 | ₱12.74 | ₱12.52 | 28K shares | ₱356K | +₱0.02 | +0.16% |
| Jul 06, 2026 | ₱12.70 | ₱12.70 | ₱12.60 | 4K shares | ₱47K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱12.70 | ₱12.70 | ₱12.70 | 600 shares | ₱8K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱12.70 | ₱12.70 | ₱12.52 | 6K shares | ₱78K | +₱0.02 | +0.16% |
| Jul 01, 2026 | ₱12.68 | ₱12.72 | ₱12.68 | 4K shares | ₱50K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱12.68 | ₱12.72 | ₱12.50 | 3K shares | ₱42K | -₱0.04 | -0.31% |
| Jun 29, 2026 | ₱12.72 | ₱12.74 | ₱12.42 | 13K shares | ₱164K | +₱0.14 | +1.11% |
| Jun 26, 2026 | ₱12.58 | ₱12.58 | ₱12.58 | 2K shares | ₱23K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱12.58 | ₱12.68 | ₱12.42 | 5K shares | ₱66K | +₱0.08 | +0.64% |
| Jun 24, 2026 | ₱12.50 | ₱12.60 | ₱12.50 | 6K shares | ₱73K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱12.50 | ₱12.62 | ₱12.50 | 800 shares | ₱10K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱12.50 | ₱12.60 | ₱12.50 | 5K shares | ₱64K | -₱0.10 | -0.79% |
| Jun 19, 2026 | ₱12.60 | ₱12.72 | ₱12.58 | 1K shares | ₱15K | -₱0.08 | -0.63% |
| Jun 18, 2026 | ₱12.68 | ₱12.68 | ₱12.66 | 4K shares | ₱53K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱12.68 | ₱12.68 | ₱12.50 | 4K shares | ₱52K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱12.68 | ₱12.72 | ₱12.52 | 7K shares | ₱90K | +₱0.08 | +0.63% |
| Jun 15, 2026 | ₱12.60 | ₱12.60 | ₱12.36 | 400 shares | ₱5K | +₱0.24 | +1.94% |
| Jun 11, 2026 | ₱12.36 | ₱12.50 | ₱12.36 | 4K shares | ₱55K | -₱0.10 | -0.80% |
| Jun 10, 2026 | ₱12.46 | ₱12.50 | ₱12.46 | 1K shares | ₱17K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱12.46 | ₱12.46 | ₱12.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱12.46 | ₱12.76 | ₱12.44 | 14K shares | ₱170K | -₱0.29 | -2.35% |
| Jun 05, 2026 | ₱12.76 | ₱12.76 | ₱12.50 | 9K shares | ₱116K | +₱0.27 | +2.08% |
| Jun 04, 2026 | ₱12.50 | ₱12.76 | ₱12.50 | 551K shares | ₱6.89 Million | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱12.50 | ₱12.88 | ₱12.50 | 202K shares | ₱2.53 Million | -₱0.33 | -2.65% |
| Jun 02, 2026 | ₱12.84 | ₱12.86 | ₱12.44 | 6K shares | ₱80K | +₱0.35 | +2.72% |
| Jun 01, 2026 | ₱12.50 | ₱12.88 | ₱12.44 | 96K shares | ₱1.20 Million | -₱0.08 | -0.64% |
| May 29, 2026 | ₱12.58 | ₱12.58 | ₱12.56 | 3.37M shares | ₱42.38 Million | +₱0.08 | +0.64% |
| May 28, 2026 | ₱12.50 | ₱12.92 | ₱12.50 | 83K shares | ₱1.05 Million | -₱0.39 | -3.10% |
| May 26, 2026 | ₱12.90 | ₱12.92 | ₱12.84 | 600 shares | ₱8K | -₱0.02 | -0.15% |
| May 25, 2026 | ₱12.92 | ₱12.96 | ₱12.80 | 1K shares | ₱13K | +₱0.12 | +0.94% |
| May 22, 2026 | ₱12.80 | ₱13.00 | ₱12.70 | 13K shares | ₱159K | -₱0.10 | -0.78% |
| May 21, 2026 | ₱12.90 | ₱13.02 | ₱12.76 | 5K shares | ₱66K | -₱0.12 | -0.92% |
| May 20, 2026 | ₱13.02 | ₱13.02 | ₱12.72 | 1K shares | ₱13K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱13.02 | ₱13.02 | ₱13.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱13.02 | ₱13.02 | ₱12.70 | 85K shares | ₱1.08 Million | +₱0.06 | +0.46% |
| May 15, 2026 | ₱12.96 | ₱13.02 | ₱12.80 | 20K shares | ₱259K | +₱0.12 | +0.93% |
| May 14, 2026 | ₱12.84 | ₱12.88 | ₱12.84 | 21K shares | ₱266K | -₱0.04 | -0.31% |
| May 13, 2026 | ₱12.88 | ₱13.14 | ₱12.88 | 13K shares | ₱170K | -₱0.26 | -1.98% |
| May 12, 2026 | ₱13.14 | ₱13.18 | ₱13.10 | 400 shares | ₱5K | +₱0.22 | +1.70% |
| May 11, 2026 | ₱12.92 | ₱13.18 | ₱12.88 | 66K shares | ₱855K | -₱0.08 | -0.62% |
| May 08, 2026 | ₱13.00 | ₱13.00 | ₱13.00 | 400 shares | ₱5K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱13.00 | ₱13.00 | ₱12.94 | 1K shares | ₱17K | +₱0.04 | +0.31% |
| May 06, 2026 | ₱12.96 | ₱13.02 | ₱12.96 | 20K shares | ₱263K | -₱0.04 | -0.31% |
| May 05, 2026 | ₱13.00 | ₱13.10 | ₱13.00 | 5K shares | ₱61K | -₱0.02 | -0.15% |
| May 04, 2026 | ₱13.02 | ₱13.08 | ₱12.84 | 2K shares | ₱26K | -₱0.06 | -0.46% |
| Apr 30, 2026 | ₱13.08 | ₱13.08 | ₱12.84 | 7K shares | ₱96K | +₱0.18 | +1.40% |
| Apr 29, 2026 | ₱12.90 | ₱12.96 | ₱12.80 | 7K shares | ₱84K | -₱0.04 | -0.31% |
| Apr 28, 2026 | ₱12.94 | ₱12.96 | ₱12.72 | 20K shares | ₱261K | +₱0.04 | +0.31% |
| Apr 27, 2026 | ₱12.90 | ₱13.10 | ₱12.90 | 30K shares | ₱392K | -₱0.10 | -0.77% |
| Apr 24, 2026 | ₱13.00 | ₱13.62 | ₱12.98 | 80K shares | ₱1.05 Million | -₱0.12 | -0.91% |
| Apr 23, 2026 | ₱13.12 | ₱13.16 | ₱13.00 | 19K shares | ₱246K | +₱0.12 | +0.92% |
| Apr 22, 2026 | ₱13.00 | ₱13.18 | ₱13.00 | 35K shares | ₱455K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱13.00 | ₱13.18 | ₱12.94 | 23K shares | ₱301K | +₱0.06 | +0.46% |
| Apr 20, 2026 | ₱12.94 | ₱13.30 | ₱12.94 | 51K shares | ₱660K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱12.94 | ₱13.20 | ₱12.90 | 28K shares | ₱356K | -₱0.25 | -1.97% |
| Apr 16, 2026 | ₱13.20 | ₱13.54 | ₱12.80 | 141K shares | ₱1.85 Million | +₱0.27 | +2.01% |
| Apr 15, 2026 | ₱12.94 | ₱13.26 | ₱12.88 | 106K shares | ₱1.37 Million | -₱0.14 | -1.07% |
| Apr 14, 2026 | ₱13.08 | ₱13.52 | ₱13.08 | 31K shares | ₱406K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱13.08 | ₱13.68 | ₱12.88 | 113K shares | ₱1.48 Million | -₱1.03 | -7.89% |
| Apr 10, 2026 | ₱14.20 | ₱14.30 | ₱13.90 | 319K shares | ₱4.52 Million | +₱0.02 | +0.14% |
| Apr 08, 2026 | ₱14.18 | ₱14.36 | ₱14.12 | 175K shares | ₱2.48 Million | +₱0.06 | +0.42% |
| Apr 07, 2026 | ₱14.12 | ₱14.30 | ₱14.10 | 73K shares | ₱1.04 Million | -₱0.08 | -0.56% |
| Apr 06, 2026 | ₱14.20 | ₱14.40 | ₱13.58 | 140K shares | ₱1.98 Million | +₱0.78 | +5.50% |
| Apr 01, 2026 | ₱13.46 | ₱13.58 | ₱13.40 | 26K shares | ₱349K | -₱0.10 | -0.74% |
| Mar 31, 2026 | ₱13.56 | ₱13.58 | ₱13.40 | 28K shares | ₱376K | +₱0.08 | +0.59% |
| Mar 30, 2026 | ₱13.48 | ₱13.60 | ₱13.46 | 16K shares | ₱221K | +₱0.04 | +0.30% |
| Mar 27, 2026 | ₱13.44 | ₱13.60 | ₱13.40 | 43K shares | ₱584K | +₱0.14 | +1.05% |
| Mar 26, 2026 | ₱13.30 | ₱13.70 | ₱13.02 | 97K shares | ₱1.30 Million | +₱0.26 | +1.99% |
| Mar 25, 2026 | ₱13.04 | ₱13.06 | ₱12.74 | 2K shares | ₱20K | -₱0.02 | -0.15% |
| Mar 24, 2026 | ₱13.06 | ₱13.08 | ₱12.72 | 4K shares | ₱48K | +₱0.12 | +0.93% |
| Mar 23, 2026 | ₱12.94 | ₱13.00 | ₱12.70 | 155K shares | ₱1.99 Million | -₱0.04 | -0.31% |
| Mar 19, 2026 | ₱12.98 | ₱13.00 | ₱12.70 | 152K shares | ₱1.94 Million | +₱0.16 | +1.25% |
| Mar 18, 2026 | ₱12.82 | ₱13.02 | ₱12.82 | 3K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱12.82 | ₱13.02 | ₱12.78 | 2K shares | ₱30K | -₱0.20 | -1.54% |
| Mar 16, 2026 | ₱13.02 | ₱13.10 | ₱12.88 | 3K shares | ₱37K | +₱0.14 | +1.09% |
| Mar 13, 2026 | ₱12.88 | ₱13.14 | ₱12.64 | 19K shares | ₱244K | -₱0.08 | -0.62% |
| Mar 12, 2026 | ₱12.96 | ₱12.96 | ₱12.80 | 9K shares | ₱120K | +₱0.02 | +0.15% |
| Mar 11, 2026 | ₱12.94 | ₱13.16 | ₱12.82 | 2K shares | ₱30K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱12.94 | ₱13.24 | ₱12.78 | 43K shares | ₱554K | +₱0.16 | +1.25% |
| Mar 09, 2026 | ₱12.78 | ₱13.00 | ₱12.44 | 39K shares | ₱491K | -₱0.22 | -1.69% |
| Mar 06, 2026 | ₱13.00 | ₱13.00 | ₱12.90 | 26K shares | ₱341K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱13.00 | ₱13.08 | ₱12.90 | 43K shares | ₱554K | -₱0.08 | -0.61% |
| Mar 04, 2026 | ₱13.08 | ₱13.18 | ₱12.80 | 50K shares | ₱647K | -₱0.10 | -0.76% |
| Mar 03, 2026 | ₱13.18 | ₱13.20 | ₱13.10 | 7K shares | ₱88K | +₱0.08 | +0.61% |
| Mar 02, 2026 | ₱13.10 | ₱13.20 | ₱13.08 | 30K shares | ₱395K | -₱0.10 | -0.76% |
| Feb 27, 2026 | ₱13.20 | ₱13.22 | ₱13.16 | 50K shares | ₱662K | -₱0.02 | -0.15% |
| Feb 26, 2026 | ₱13.22 | ₱13.22 | ₱13.16 | 648K shares | ₱8.56 Million | -₱0.02 | -0.15% |
| Feb 25, 2026 | ₱13.24 | ₱13.26 | ₱13.16 | 25K shares | ₱332K | -₱0.02 | -0.15% |
| Feb 24, 2026 | ₱13.26 | ₱13.30 | ₱13.20 | 48K shares | ₱631K | +₱0.02 | +0.15% |
| Feb 23, 2026 | ₱13.24 | ₱13.30 | ₱13.22 | 118K shares | ₱1.56 Million | -₱0.02 | -0.15% |
| Feb 20, 2026 | ₱13.26 | ₱13.28 | ₱13.24 | 46K shares | ₱607K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱13.26 | ₱13.30 | ₱13.20 | 134K shares | ₱1.78 Million | +₱0.02 | +0.15% |
| Feb 18, 2026 | ₱13.24 | ₱13.28 | ₱13.10 | 36K shares | ₱481K | +₱0.04 | +0.30% |
| Feb 16, 2026 | ₱13.20 | ₱13.28 | ₱13.20 | 17K shares | ₱230K | -₱0.06 | -0.45% |
| Feb 13, 2026 | ₱13.26 | ₱13.28 | ₱13.20 | 16K shares | ₱212K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱13.26 | ₱13.28 | ₱13.26 | 17K shares | ₱223K | -₱0.02 | -0.15% |
| Feb 11, 2026 | ₱13.28 | ₱13.30 | ₱13.26 | 97K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱13.28 | ₱13.32 | ₱13.26 | 54K shares | ₱719K | -₱0.02 | -0.15% |
| Feb 09, 2026 | ₱13.30 | ₱13.36 | ₱13.28 | 23K shares | ₱311K | -₱0.02 | -0.15% |
| Feb 06, 2026 | ₱13.32 | ₱13.40 | ₱13.26 | 45K shares | ₱592K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱13.32 | ₱13.56 | ₱13.30 | 13K shares | ₱169K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱13.32 | ₱13.38 | ₱13.32 | 82K shares | ₱1.09 Million | +₱0.02 | +0.15% |
| Feb 03, 2026 | ₱13.30 | ₱13.50 | ₱13.28 | 173K shares | ₱2.31 Million | -₱0.29 | -2.21% |
| Feb 02, 2026 | ₱13.60 | ₱13.70 | ₱13.50 | 15K shares | ₱201K | -₱0.10 | -0.73% |
| Jan 30, 2026 | ₱13.70 | ₱13.70 | ₱13.70 | 5K shares | ₱69K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱13.70 | ₱13.76 | ₱13.70 | 48K shares | ₱656K | -₱0.10 | -0.72% |
| Jan 28, 2026 | ₱13.80 | ₱13.98 | ₱13.70 | 17K shares | ₱239K | +₱0.10 | +0.73% |
| Jan 27, 2026 | ₱13.70 | ₱13.70 | ₱13.60 | 9K shares | ₱120K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱13.70 | ₱14.00 | ₱13.70 | 131K shares | ₱1.81 Million | -₱0.25 | -1.86% |
| Jan 23, 2026 | ₱13.96 | ₱13.98 | ₱13.96 | 14K shares | ₱200K | -₱0.02 | -0.14% |
| Jan 22, 2026 | ₱13.98 | ₱13.98 | ₱13.78 | 2K shares | ₱31K | +₱0.20 | +1.45% |
| Jan 21, 2026 | ₱13.78 | ₱13.82 | ₱13.78 | 10K shares | ₱140K | -₱0.04 | -0.29% |
| Jan 20, 2026 | ₱13.82 | ₱14.00 | ₱13.80 | 10K shares | ₱137K | -₱0.18 | -1.29% |
| Jan 19, 2026 | ₱14.00 | ₱14.08 | ₱14.00 | 7K shares | ₱95K | -₱0.08 | -0.57% |
| Jan 16, 2026 | ₱14.08 | ₱14.40 | ₱13.80 | 16K shares | ₱229K | -₱0.31 | -2.22% |
| Jan 15, 2026 | ₱14.40 | ₱14.42 | ₱14.04 | 4K shares | ₱51K | +₱0.35 | +2.42% |
| Jan 14, 2026 | ₱14.06 | ₱14.10 | ₱13.94 | 21K shares | ₱289K | -₱0.04 | -0.28% |
| Jan 13, 2026 | ₱14.10 | ₱14.46 | ₱14.00 | 20K shares | ₱285K | +₱0.10 | +0.71% |
| Jan 12, 2026 | ₱14.00 | ₱14.60 | ₱14.00 | 8K shares | ₱114K | -₱0.58 | -4.11% |
| Jan 09, 2026 | ₱14.60 | ₱14.90 | ₱13.82 | 11K shares | ₱149K | +₱0.31 | +2.10% |
| Jan 08, 2026 | ₱14.30 | ₱14.30 | ₱13.92 | 166K shares | ₱2.36 Million | +₱0.31 | +2.14% |
| Jan 07, 2026 | ₱14.00 | ₱15.00 | ₱13.60 | 77K shares | ₱1.08 Million | +₱0.35 | +2.49% |
| Jan 06, 2026 | ₱13.66 | ₱14.00 | ₱13.60 | 60K shares | ₱818K | -₱0.12 | -0.87% |
| Jan 05, 2026 | ₱13.78 | ₱14.00 | ₱13.78 | 17K shares | ₱231K | -₱0.22 | -1.57% |
| Jan 02, 2026 | ₱14.00 | ₱14.00 | ₱13.60 | 67K shares | ₱932K | +₱0.41 | +2.94% |
| Dec 29, 2025 | ₱13.60 | ₱13.70 | ₱13.54 | 28K shares | ₱383K | +₱0.06 | +0.44% |
| Dec 26, 2025 | ₱13.54 | ₱13.54 | ₱13.50 | 8K shares | ₱107K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱13.54 | ₱13.78 | ₱13.54 | 15K shares | ₱209K | -₱0.24 | -1.74% |
| Dec 22, 2025 | ₱13.78 | ₱13.78 | ₱13.78 | 3K shares | ₱39K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱13.78 | ₱13.80 | ₱13.58 | 5K shares | ₱61K | +₱0.10 | +0.73% |
| Dec 18, 2025 | ₱13.68 | ₱13.78 | ₱13.58 | 10K shares | ₱139K | -₱0.10 | -0.73% |
| Dec 17, 2025 | ₱13.78 | ₱13.78 | ₱13.52 | 4K shares | ₱52K | +₱0.10 | +0.73% |
| Dec 16, 2025 | ₱13.68 | ₱13.74 | ₱13.68 | 1.41M shares | ₱18.97 Million | -₱0.06 | -0.44% |
| Dec 15, 2025 | ₱13.74 | ₱13.74 | ₱13.40 | 5K shares | ₱71K | +₱0.35 | +2.54% |
| Dec 12, 2025 | ₱13.40 | ₱13.66 | ₱13.40 | 700 shares | ₱9K | -₱0.25 | -1.90% |
| Dec 11, 2025 | ₱13.66 | ₱13.68 | ₱13.38 | 1K shares | ₱18K | -₱0.02 | -0.15% |
| Dec 10, 2025 | ₱13.68 | ₱13.68 | ₱13.40 | 500 shares | ₱7K | +₱0.29 | +2.09% |
| Dec 09, 2025 | ₱13.40 | ₱13.68 | ₱13.40 | 800 shares | ₱11K | -₱0.27 | -2.05% |
| Dec 05, 2025 | ₱13.68 | ₱13.70 | ₱13.60 | 1K shares | ₱15K | -₱0.02 | -0.15% |
| Dec 04, 2025 | ₱13.70 | ₱13.70 | ₱13.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱13.70 | ₱13.70 | ₱13.66 | 1K shares | ₱14K | +₱0.04 | +0.29% |
| Dec 02, 2025 | ₱13.66 | ₱13.68 | ₱13.30 | 1K shares | ₱18K | -₱0.02 | -0.15% |
| Dec 01, 2025 | ₱13.68 | ₱13.68 | ₱13.66 | 3K shares | ₱44K | +₱0.02 | +0.15% |
| Nov 28, 2025 | ₱13.66 | ₱13.68 | ₱13.66 | 900 shares | ₱12K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱13.66 | ₱13.68 | ₱13.48 | 600 shares | ₱8K | +₱0.18 | +1.34% |
| Nov 26, 2025 | ₱13.48 | ₱13.50 | ₱13.48 | 60K shares | ₱806K | -₱0.02 | -0.15% |
| Nov 25, 2025 | ₱13.50 | ₱13.50 | ₱13.40 | 2K shares | ₱32K | +₱0.10 | +0.75% |
| Nov 24, 2025 | ₱13.40 | ₱13.40 | ₱13.38 | 10K shares | ₱135K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱13.40 | ₱13.40 | ₱13.40 | 1K shares | ₱17K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱13.40 | ₱13.40 | ₱13.18 | 11K shares | ₱149K | +₱0.02 | +0.15% |
| Nov 19, 2025 | ₱13.38 | ₱13.40 | ₱13.14 | 6K shares | ₱74K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱13.38 | ₱13.48 | ₱13.14 | 4K shares | ₱49K | -₱0.10 | -0.74% |
| Nov 17, 2025 | ₱13.48 | ₱13.58 | ₱13.14 | 14K shares | ₱187K | -₱0.10 | -0.74% |
| Nov 14, 2025 | ₱13.58 | ₱13.86 | ₱13.22 | 9K shares | ₱120K | -₱0.27 | -2.02% |
| Nov 13, 2025 | ₱13.86 | ₱13.86 | ₱13.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱13.86 | ₱13.86 | ₱13.48 | 33K shares | ₱454K | +₱0.39 | +2.82% |
| Nov 11, 2025 | ₱13.48 | ₱13.68 | ₱13.22 | 1K shares | ₱13K | -₱0.20 | -1.46% |
| Nov 10, 2025 | ₱13.68 | ₱13.68 | ₱13.22 | 100 shares | ₱1K | +₱0.48 | +3.48% |
| Nov 07, 2025 | ₱13.22 | ₱13.82 | ₱13.18 | 34K shares | ₱451K | +₱0.04 | +0.30% |
| Nov 06, 2025 | ₱13.18 | ₱13.52 | ₱13.14 | 10K shares | ₱137K | -₱0.33 | -2.51% |
| Nov 05, 2025 | ₱13.52 | ₱13.54 | ₱13.24 | 207K shares | ₱2.74 Million | -₱0.02 | -0.15% |
| Nov 04, 2025 | ₱13.54 | ₱13.84 | ₱13.26 | 2K shares | ₱22K | -₱0.10 | -0.73% |
| Nov 03, 2025 | ₱13.64 | ₱13.74 | ₱13.40 | 8K shares | ₱110K | -₱0.24 | -1.73% |
| Oct 30, 2025 | ₱13.88 | ₱13.88 | ₱13.80 | 100 shares | ₱1K | +₱0.08 | +0.58% |
| Oct 29, 2025 | ₱13.80 | ₱13.82 | ₱13.54 | 41K shares | ₱566K | +₱0.48 | +3.45% |
| Oct 28, 2025 | ₱13.34 | ₱13.52 | ₱13.30 | 400 shares | ₱5K | +₱0.04 | +0.30% |
| Oct 27, 2025 | ₱13.30 | ₱13.56 | ₱13.30 | 54K shares | ₱724K | -₱0.26 | -1.92% |
| Oct 24, 2025 | ₱13.56 | ₱13.56 | ₱13.52 | 1K shares | ₱15K | +₱0.06 | +0.44% |
| Oct 23, 2025 | ₱13.50 | ₱13.54 | ₱13.50 | 3K shares | ₱46K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱13.50 | ₱13.54 | ₱13.50 | 3K shares | ₱41K | -₱0.04 | -0.30% |
| Oct 21, 2025 | ₱13.54 | ₱13.68 | ₱13.32 | 2K shares | ₱27K | +₱0.04 | +0.30% |
| Oct 20, 2025 | ₱13.50 | ₱13.50 | ₱13.40 | 14K shares | ₱182K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱13.50 | ₱13.50 | ₱13.50 | 22K shares | ₱301K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱13.50 | ₱13.62 | ₱13.24 | 46K shares | ₱624K | +₱0.26 | +1.96% |
| Oct 15, 2025 | ₱13.24 | ₱13.62 | ₱13.24 | 5K shares | ₱69K | -₱0.33 | -2.50% |
| Oct 14, 2025 | ₱13.58 | ₱13.60 | ₱13.58 | 5K shares | ₱72K | -₱0.02 | -0.15% |
| Oct 13, 2025 | ₱13.60 | ₱13.66 | ₱13.30 | 6K shares | ₱80K | -₱0.06 | -0.44% |
| Oct 10, 2025 | ₱13.66 | ₱13.66 | ₱13.44 | 5K shares | ₱67K | +₱0.22 | +1.64% |
| Oct 09, 2025 | ₱13.44 | ₱13.64 | ₱13.44 | 5K shares | ₱70K | -₱0.20 | -1.47% |
| Oct 08, 2025 | ₱13.64 | ₱13.68 | ₱13.64 | 13K shares | ₱180K | -₱0.04 | -0.29% |
| Oct 07, 2025 | ₱13.68 | ₱13.68 | ₱13.50 | 1.37M shares | ₱18.49 Million | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱13.68 | ₱13.68 | ₱13.50 | 2K shares | ₱26K | +₱0.04 | +0.29% |
| Oct 03, 2025 | ₱13.64 | ₱13.70 | ₱13.50 | 51K shares | ₱699K | +₱0.14 | +1.04% |
| Oct 02, 2025 | ₱13.50 | ₱13.70 | ₱13.50 | 208K shares | ₱2.80 Million | -₱0.08 | -0.59% |
| Oct 01, 2025 | ₱13.58 | ₱13.66 | ₱13.50 | 8K shares | ₱103K | +₱0.08 | +0.59% |
| Sep 30, 2025 | ₱13.50 | ₱13.68 | ₱13.40 | 492K shares | ₱6.64 Million | -₱0.18 | -1.32% |
| Sep 29, 2025 | ₱13.68 | ₱13.78 | ₱13.40 | 205K shares | ₱2.78 Million | -₱0.12 | -0.87% |
| Sep 26, 2025 | ₱13.80 | ₱13.80 | ₱13.58 | 100 shares | ₱1K | +₱0.22 | +1.62% |
| Sep 25, 2025 | ₱13.58 | ₱13.80 | ₱13.54 | 504K shares | ₱6.84 Million | +₱0.04 | +0.30% |
| Sep 24, 2025 | ₱13.54 | ₱13.84 | ₱13.20 | 204K shares | ₱2.74 Million | -₱0.16 | -1.17% |
| Sep 23, 2025 | ₱13.70 | ₱13.70 | ₱13.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱13.70 | ₱13.88 | ₱13.70 | 4K shares | ₱54K | -₱0.18 | -1.30% |
| Sep 19, 2025 | ₱13.88 | ₱13.90 | ₱13.80 | 16K shares | ₱220K | +₱0.10 | +0.73% |
| Sep 18, 2025 | ₱13.78 | ₱13.96 | ₱13.50 | 21K shares | ₱287K | -₱0.18 | -1.29% |
| Sep 17, 2025 | ₱13.96 | ₱13.96 | ₱13.70 | 5K shares | ₱69K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱13.96 | ₱13.96 | ₱13.70 | 600 shares | ₱8K | +₱0.08 | +0.58% |
| Sep 15, 2025 | ₱13.88 | ₱14.00 | ₱13.62 | 7K shares | ₱91K | -₱0.12 | -0.86% |
| Sep 12, 2025 | ₱14.00 | ₱14.00 | ₱13.86 | 104K shares | ₱1.46 Million | +₱0.14 | +1.01% |
| Sep 11, 2025 | ₱13.86 | ₱13.94 | ₱13.72 | 110K shares | ₱1.52 Million | +₱0.06 | +0.43% |
| Sep 10, 2025 | ₱13.80 | ₱13.96 | ₱13.44 | 1.14M shares | ₱15.74 Million | +₱0.37 | +2.68% |
This historical data puts the recent movement of the CIC 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 CIC sits within its recent range.
Price & Volume Charts
Visual representation of CIC historical performance for the selected period
Historical Price Chart
The chart displays CIC 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 CIC price history for the selected period
Sep
2026
September 10, 2026
Lowest Price
₱10.50
Lowest price of ₱10.50 recorded, marking the period's minimum valuation, with a -5.75% decline on that day
Jul
2026
July 27, 2026
Biggest Daily Loss
₱11.56
(-8.25%)
Single-day loss of -8.25% with ₱0.95 price decrease, the largest percentage drop in this period, with 595K shares traded during the decline
May
2026
May 29, 2026
Highest Trading Volume
₱12.58
3.37M Shares (₱42.44M total value)
Most actively traded day with 3.37M shares (₱42.44M total value) at ₱12.58 per share, indicating peak investor activity
Apr
2026
April 06, 2026
Biggest Daily Gain
₱14.20
(+5.50%)
Single-day gain of 5.50% with ₱0.78 price increase, the largest percentage rise in this period, with 140K shares changing hands
Jan
2026
January 09, 2026
Highest Price
₱14.60
Peak price of ₱14.60 reached during this period, representing the stock's maximum value, with 11K shares traded and +2.10% price movement on that day
Historical Insights
Statistical analysis of CIC price movements for the selected period
Long-Term Trend (MA200)
Bearish
CIC is trading 18.41% below the 200-day Moving Average (₱12.87). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CIC showed moderate volatility with a standard deviation of 1.6% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from September 10, 2025 to September 10, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, CIC recorded 93 positive days, 108 negative days, and 44 unchanged days, resulting in a win rate of 38.0% 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
₱4.10
The trading range spread for CIC was ₱4.10, 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 CIC by sector and industry.
Historical Price Data FAQs
Common questions about CIC stock price history page
What is the CIC stock price history page?
The CIC stock price history page provides comprehensive historical trading data for Concepcion Industrial Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CIC's 52-week trading range?
CIC has traded between ₱10.60 and ₱14.60 over the past 52 weeks for Concepcion Industrial Corporation, representing a price range of 37.7%. Currently trading at ₱10.50, the stock is -0.9% above its 52-week low and 28.1% below its 52-week high.
How has CIC performed year-to-date (YTD)?
Year-to-date in 2026, CIC has declined 25.0% from ₱14.00 to ₱10.50 for Concepcion Industrial Corporation. The stock reached a YTD high of ₱14.60 and a low of ₱10.50.
What is CIC's 50-day moving average (MA50)?
The 50-day moving average for Concepcion Industrial Corporation (CIC) is ₱11.66. The stock is currently trading below this level at ₱10.50, which is 10.0% below the 50-day MA.
What is CIC's 200-day moving average (MA200)?
The 200-day moving average for Concepcion Industrial Corporation (CIC) is ₱12.87. The stock is currently trading below this key long-term indicator at ₱10.50, which is 18.4% below the 200-day MA.