CIC Stock Price History - Concepcion Industrial Corporation
Best Day
₱15.44
May 30, 2025
Worst Day
₱12.86
April 15, 2025
Average Volume
77K
Daily Average
Most Traded
1.61M
March 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱13.38 | ₱13.38 | ₱13.38 | 300 shares | ₱4K | ₱0.00 | 0.00% |
| 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% |
| Sep 09, 2025 | ₱13.44 | ₱13.52 | ₱13.00 | 1.00M shares | ₱13.02 Million | +₱0.24 | +1.82% |
| Sep 08, 2025 | ₱13.20 | ₱13.58 | ₱13.06 | 14K shares | ₱180K | +₱0.14 | +1.07% |
| Sep 05, 2025 | ₱13.06 | ₱13.60 | ₱13.06 | 59K shares | ₱796K | -₱0.31 | -2.39% |
| Sep 04, 2025 | ₱13.38 | ₱13.50 | ₱13.28 | 51K shares | ₱678K | +₱0.10 | +0.75% |
| Sep 03, 2025 | ₱13.28 | ₱13.50 | ₱13.04 | 52K shares | ₱686K | -₱0.22 | -1.63% |
| Sep 02, 2025 | ₱13.50 | ₱13.98 | ₱13.50 | 60K shares | ₱814K | -₱0.46 | -3.43% |
| Sep 01, 2025 | ₱13.98 | ₱14.18 | ₱13.98 | 18K shares | ₱246K | -₱0.20 | -1.41% |
| Aug 29, 2025 | ₱14.18 | ₱14.18 | ₱13.98 | 100 shares | ₱1K | +₱0.20 | +1.43% |
| Aug 28, 2025 | ₱13.98 | ₱13.98 | ₱13.60 | 210K shares | ₱2.93 Million | +₱0.50 | +3.56% |
| Aug 27, 2025 | ₱13.50 | ₱13.66 | ₱13.48 | 293K shares | ₱3.95 Million | -₱0.14 | -1.03% |
| Aug 26, 2025 | ₱13.64 | ₱14.00 | ₱13.50 | 298K shares | ₱4.04 Million | -₱0.35 | -2.57% |
| Aug 22, 2025 | ₱14.00 | ₱14.00 | ₱13.62 | 31K shares | ₱432K | +₱0.37 | +2.64% |
| Aug 20, 2025 | ₱13.64 | ₱13.78 | ₱13.64 | 10K shares | ₱132K | -₱0.14 | -1.02% |
| Aug 19, 2025 | ₱13.78 | ₱13.94 | ₱13.40 | 508K shares | ₱6.84 Million | -₱0.16 | -1.15% |
| Aug 18, 2025 | ₱13.94 | ₱14.10 | ₱13.94 | 115K shares | ₱1.61 Million | -₱0.06 | -0.43% |
| Aug 15, 2025 | ₱14.00 | ₱14.04 | ₱13.96 | 445K shares | ₱6.22 Million | -₱0.33 | -2.37% |
| Aug 14, 2025 | ₱14.34 | ₱14.40 | ₱13.98 | 407K shares | ₱5.69 Million | -₱0.14 | -0.97% |
| Aug 13, 2025 | ₱14.48 | ₱14.50 | ₱14.20 | 10K shares | ₱140K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱14.48 | ₱14.50 | ₱14.24 | 11K shares | ₱154K | +₱0.24 | +1.69% |
| Aug 11, 2025 | ₱14.24 | ₱14.48 | ₱14.24 | 22K shares | ₱319K | -₱0.24 | -1.66% |
| Aug 08, 2025 | ₱14.48 | ₱14.52 | ₱14.48 | 8K shares | ₱109K | -₱0.02 | -0.14% |
| Aug 07, 2025 | ₱14.50 | ₱14.64 | ₱14.34 | 3K shares | ₱38K | +₱0.16 | +1.12% |
| Aug 06, 2025 | ₱14.34 | ₱14.62 | ₱13.94 | 84K shares | ₱1.17 Million | -₱0.33 | -2.32% |
| Aug 05, 2025 | ₱14.68 | ₱14.68 | ₱14.60 | 200 shares | ₱3K | +₱0.08 | +0.55% |
| Aug 04, 2025 | ₱14.60 | ₱14.68 | ₱14.60 | 16K shares | ₱240K | -₱0.08 | -0.54% |
| Aug 01, 2025 | ₱14.68 | ₱14.72 | ₱14.68 | 1K shares | ₱19K | -₱0.04 | -0.27% |
| Jul 31, 2025 | ₱14.72 | ₱14.72 | ₱14.10 | 38K shares | ₱549K | +₱0.02 | +0.14% |
| Jul 30, 2025 | ₱14.70 | ₱14.72 | ₱14.12 | 35K shares | ₱495K | +₱0.20 | +1.38% |
| Jul 29, 2025 | ₱14.50 | ₱14.74 | ₱14.18 | 51K shares | ₱729K | -₱0.24 | -1.63% |
| Jul 28, 2025 | ₱14.74 | ₱14.86 | ₱14.60 | 21K shares | ₱308K | -₱0.10 | -0.67% |
| Jul 25, 2025 | ₱14.84 | ₱14.90 | ₱14.74 | 67K shares | ₱994K | -₱0.04 | -0.27% |
| Jul 24, 2025 | ₱14.88 | ₱14.90 | ₱14.86 | 25K shares | ₱366K | +₱0.02 | +0.13% |
| Jul 23, 2025 | ₱14.86 | ₱14.90 | ₱14.80 | 10K shares | ₱146K | +₱0.06 | +0.41% |
| Jul 22, 2025 | ₱14.80 | ₱14.92 | ₱14.80 | 40K shares | ₱593K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱14.80 | ₱14.90 | ₱14.76 | 22K shares | ₱327K | -₱0.10 | -0.67% |
| Jul 18, 2025 | ₱14.90 | ₱14.98 | ₱14.88 | 9K shares | ₱127K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱14.90 | ₱15.00 | ₱14.90 | 24K shares | ₱361K | -₱0.08 | -0.53% |
| Jul 16, 2025 | ₱14.98 | ₱15.00 | ₱14.94 | 7K shares | ₱103K | -₱0.02 | -0.13% |
| Jul 15, 2025 | ₱15.00 | ₱15.00 | ₱14.94 | 700 shares | ₱11K | +₱0.06 | +0.40% |
| Jul 14, 2025 | ₱14.94 | ₱15.20 | ₱14.94 | 4K shares | ₱63K | -₱0.06 | -0.40% |
| Jul 11, 2025 | ₱15.00 | ₱15.20 | ₱15.00 | 32K shares | ₱473K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱15.00 | ₱15.00 | ₱14.94 | 46K shares | ₱685K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱15.00 | ₱15.30 | ₱15.00 | 6K shares | ₱95K | -₱0.16 | -1.06% |
| Jul 08, 2025 | ₱15.16 | ₱15.16 | ₱15.00 | 15K shares | ₱226K | +₱0.02 | +0.13% |
| Jul 07, 2025 | ₱15.14 | ₱15.20 | ₱15.14 | 13K shares | ₱192K | -₱0.06 | -0.39% |
| Jul 04, 2025 | ₱15.20 | ₱15.30 | ₱15.20 | 1K shares | ₱15K | -₱0.10 | -0.65% |
| Jul 03, 2025 | ₱15.30 | ₱15.46 | ₱15.14 | 27K shares | ₱410K | +₱0.16 | +1.06% |
| Jul 02, 2025 | ₱15.14 | ₱15.40 | ₱15.12 | 12K shares | ₱175K | -₱0.02 | -0.13% |
| Jul 01, 2025 | ₱15.16 | ₱15.44 | ₱15.02 | 5K shares | ₱72K | -₱0.26 | -1.69% |
| Jun 30, 2025 | ₱15.42 | ₱15.46 | ₱14.94 | 13K shares | ₱193K | +₱0.24 | +1.58% |
| Jun 27, 2025 | ₱15.18 | ₱15.22 | ₱15.00 | 3K shares | ₱52K | -₱0.04 | -0.26% |
| Jun 26, 2025 | ₱15.22 | ₱15.24 | ₱15.20 | 1K shares | ₱17K | +₱0.02 | +0.13% |
| Jun 25, 2025 | ₱15.20 | ₱15.20 | ₱14.88 | 400 shares | ₱6K | +₱0.33 | +2.15% |
| Jun 24, 2025 | ₱14.88 | ₱14.88 | ₱14.88 | 100 shares | ₱1K | -₱0.22 | -1.46% |
| Jun 23, 2025 | ₱15.10 | ₱15.10 | ₱14.86 | 11K shares | ₱164K | +₱0.10 | +0.67% |
| Jun 20, 2025 | ₱15.00 | ₱15.20 | ₱15.00 | 2K shares | ₱29K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱15.00 | ₱15.00 | ₱15.00 | 5K shares | ₱75K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱15.00 | ₱15.36 | ₱15.00 | 33K shares | ₱495K | -₱0.35 | -2.34% |
| Jun 17, 2025 | ₱15.36 | ₱15.36 | ₱14.92 | 13K shares | ₱198K | +₱0.45 | +2.95% |
| Jun 16, 2025 | ₱14.92 | ₱15.40 | ₱14.92 | 34K shares | ₱501K | -₱0.27 | -1.84% |
| Jun 13, 2025 | ₱15.20 | ₱15.44 | ₱14.76 | 28K shares | ₱429K | +₱0.45 | +2.98% |
| Jun 11, 2025 | ₱14.76 | ₱15.00 | ₱14.76 | 83K shares | ₱1.23 Million | -₱0.24 | -1.60% |
| Jun 10, 2025 | ₱15.00 | ₱15.20 | ₱14.90 | 46K shares | ₱680K | -₱0.20 | -1.32% |
| Jun 09, 2025 | ₱15.20 | ₱15.20 | ₱14.74 | 9K shares | ₱134K | +₱0.50 | +3.26% |
| Jun 05, 2025 | ₱14.72 | ₱14.72 | ₱14.72 | 3K shares | ₱38K | -₱0.41 | -2.77% |
| Jun 04, 2025 | ₱15.14 | ₱15.40 | ₱14.70 | 5K shares | ₱77K | +₱0.14 | +0.93% |
| Jun 03, 2025 | ₱15.00 | ₱15.30 | ₱15.00 | 2K shares | ₱32K | -₱0.29 | -1.96% |
| Jun 02, 2025 | ₱15.30 | ₱15.44 | ₱14.32 | 15K shares | ₱222K | -₱0.14 | -0.91% |
| May 30, 2025 | ₱15.44 | ₱15.44 | ₱14.48 | 15K shares | ₱233K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱15.44 | ₱15.50 | ₱14.50 | 88K shares | ₱1.34 Million | +₱0.47 | +3.07% |
| May 28, 2025 | ₱14.98 | ₱15.38 | ₱14.50 | 73K shares | ₱1.10 Million | +₱0.50 | +3.31% |
| May 27, 2025 | ₱14.50 | ₱14.50 | ₱14.48 | 42K shares | ₱601K | +₱0.02 | +0.14% |
| May 26, 2025 | ₱14.48 | ₱14.48 | ₱14.32 | 4K shares | ₱52K | +₱0.20 | +1.40% |
| May 23, 2025 | ₱14.28 | ₱14.70 | ₱14.24 | 4K shares | ₱59K | -₱0.41 | -2.86% |
| May 22, 2025 | ₱14.70 | ₱14.76 | ₱14.70 | 5K shares | ₱69K | -₱0.06 | -0.41% |
| May 21, 2025 | ₱14.76 | ₱14.78 | ₱14.18 | 4K shares | ₱63K | -₱0.02 | -0.14% |
| May 20, 2025 | ₱14.78 | ₱14.88 | ₱14.70 | 200 shares | ₱3K | -₱0.10 | -0.67% |
| May 19, 2025 | ₱14.88 | ₱14.88 | ₱14.00 | 22K shares | ₱316K | +₱0.18 | +1.22% |
| May 16, 2025 | ₱14.70 | ₱14.88 | ₱14.70 | 6K shares | ₱83K | -₱0.14 | -0.94% |
| May 15, 2025 | ₱14.84 | ₱14.86 | ₱14.82 | 18K shares | ₱267K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱14.84 | ₱15.00 | ₱14.82 | 600 shares | ₱9K | -₱0.16 | -1.07% |
| May 13, 2025 | ₱15.00 | ₱15.08 | ₱14.96 | 26K shares | ₱394K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱15.00 | ₱15.04 | ₱14.68 | 16K shares | ₱242K | +₱0.06 | +0.40% |
| May 08, 2025 | ₱14.94 | ₱15.04 | ₱14.92 | 4K shares | ₱58K | -₱0.10 | -0.66% |
| May 07, 2025 | ₱15.04 | ₱15.08 | ₱14.50 | 400 shares | ₱6K | +₱0.56 | +3.72% |
| May 06, 2025 | ₱14.50 | ₱15.00 | ₱14.50 | 33K shares | ₱482K | -₱0.48 | -3.33% |
| May 05, 2025 | ₱15.00 | ₱15.16 | ₱14.62 | 25K shares | ₱369K | +₱0.02 | +0.13% |
| May 02, 2025 | ₱14.98 | ₱15.10 | ₱14.62 | 10K shares | ₱143K | -₱0.12 | -0.79% |
| Apr 30, 2025 | ₱15.10 | ₱15.18 | ₱15.00 | 15K shares | ₱220K | -₱0.08 | -0.53% |
| Apr 29, 2025 | ₱15.18 | ₱16.00 | ₱15.10 | 28K shares | ₱431K | +₱0.18 | +1.20% |
| Apr 28, 2025 | ₱15.00 | ₱16.20 | ₱14.16 | 192K shares | ₱2.77 Million | +₱0.89 | +5.93% |
| Apr 25, 2025 | ₱14.16 | ₱14.16 | ₱13.64 | 78K shares | ₱1.08 Million | +₱0.50 | +3.51% |
| Apr 24, 2025 | ₱13.68 | ₱13.72 | ₱13.64 | 38K shares | ₱521K | +₱0.06 | +0.44% |
| Apr 23, 2025 | ₱13.62 | ₱13.78 | ₱12.88 | 5K shares | ₱66K | +₱0.78 | +5.75% |
| Apr 22, 2025 | ₱12.88 | ₱12.92 | ₱12.88 | 33K shares | ₱419K | -₱0.02 | -0.16% |
| Apr 21, 2025 | ₱12.90 | ₱12.98 | ₱12.86 | 164K shares | ₱2.12 Million | -₱0.08 | -0.62% |
| Apr 16, 2025 | ₱12.98 | ₱13.00 | ₱12.86 | 46K shares | ₱596K | +₱0.12 | +0.93% |
| Apr 15, 2025 | ₱12.86 | ₱13.00 | ₱12.86 | 66K shares | ₱846K | -₱0.14 | -1.08% |
| Apr 14, 2025 | ₱13.00 | ₱13.10 | ₱12.98 | 224K shares | ₱2.91 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱13.00 | ₱13.28 | ₱13.00 | 70K shares | ₱915K | -₱0.08 | -0.61% |
| Apr 10, 2025 | ₱13.08 | ₱13.40 | ₱13.04 | 111K shares | ₱1.46 Million | -₱0.86 | -6.57% |
| Apr 08, 2025 | ₱14.00 | ₱14.28 | ₱13.76 | 122K shares | ₱1.71 Million | +₱0.31 | +2.19% |
| Apr 07, 2025 | ₱13.70 | ₱14.18 | ₱13.70 | 166K shares | ₱2.33 Million | -₱0.35 | -2.56% |
| Apr 04, 2025 | ₱14.06 | ₱14.10 | ₱14.02 | 66K shares | ₱922K | -₱0.08 | -0.57% |
| Apr 03, 2025 | ₱14.14 | ₱14.20 | ₱14.14 | 50K shares | ₱709K | -₱0.06 | -0.42% |
| Apr 02, 2025 | ₱14.20 | ₱14.48 | ₱14.12 | 37K shares | ₱524K | +₱0.12 | +0.85% |
| Mar 31, 2025 | ₱14.08 | ₱14.16 | ₱13.98 | 129K shares | ₱1.81 Million | +₱0.08 | +0.57% |
| Mar 28, 2025 | ₱14.00 | ₱14.10 | ₱14.00 | 1.61M shares | ₱22.59 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱14.00 | ₱14.50 | ₱13.98 | 678K shares | ₱9.49 Million | +₱0.02 | +0.14% |
| Mar 26, 2025 | ₱13.98 | ₱14.26 | ₱13.98 | 410K shares | ₱5.74 Million | -₱0.02 | -0.14% |
| Mar 25, 2025 | ₱14.00 | ₱14.30 | ₱14.00 | 4K shares | ₱56K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱14.00 | ₱14.14 | ₱14.00 | 10K shares | ₱133K | -₱0.14 | -0.99% |
| Mar 21, 2025 | ₱14.14 | ₱14.14 | ₱13.70 | 700 shares | ₱10K | -₱0.02 | -0.14% |
| Mar 20, 2025 | ₱14.16 | ₱14.16 | ₱13.78 | 100 shares | ₱1K | +₱0.39 | +2.76% |
| Mar 19, 2025 | ₱13.78 | ₱14.20 | ₱13.78 | 44K shares | ₱610K | -₱0.04 | -0.29% |
| Mar 18, 2025 | ₱13.82 | ₱14.22 | ₱13.80 | 3K shares | ₱42K | +₱0.02 | +0.14% |
| Mar 17, 2025 | ₱13.80 | ₱14.00 | ₱13.80 | 41K shares | ₱568K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱13.80 | ₱13.90 | ₱13.80 | 164K shares | ₱2.27 Million | -₱0.04 | -0.29% |
| Mar 13, 2025 | ₱13.84 | ₱14.00 | ₱13.82 | 39K shares | ₱539K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱13.84 | ₱14.00 | ₱13.80 | 8K shares | ₱108K | -₱0.16 | -1.14% |
| Mar 11, 2025 | ₱14.00 | ₱14.58 | ₱14.00 | 15K shares | ₱209K | -₱0.56 | -3.98% |
| Mar 10, 2025 | ₱14.58 | ₱14.58 | ₱13.96 | 9K shares | ₱133K | +₱0.65 | +4.44% |
| Mar 07, 2025 | ₱13.96 | ₱13.96 | ₱13.68 | 28K shares | ₱380K | +₱0.16 | +1.16% |
| Mar 06, 2025 | ₱13.80 | ₱13.98 | ₱13.80 | 15K shares | ₱207K | -₱0.18 | -1.29% |
| Mar 05, 2025 | ₱13.98 | ₱13.98 | ₱13.74 | 8K shares | ₱104K | +₱0.16 | +1.16% |
| Mar 04, 2025 | ₱13.82 | ₱14.18 | ₱13.82 | 11K shares | ₱154K | -₱0.16 | -1.14% |
| Mar 03, 2025 | ₱13.98 | ₱14.12 | ₱13.80 | 411K shares | ₱5.68 Million | -₱0.14 | -0.99% |
| Feb 28, 2025 | ₱14.12 | ₱14.12 | ₱13.80 | 6K shares | ₱83K | +₱0.33 | +2.32% |
| Feb 27, 2025 | ₱13.80 | ₱13.80 | ₱13.80 | 46K shares | ₱640K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱13.80 | ₱13.80 | ₱13.80 | 312K shares | ₱4.30 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱13.80 | ₱13.98 | ₱13.80 | 180K shares | ₱2.49 Million | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱13.80 | ₱13.96 | ₱13.80 | 57K shares | ₱786K | -₱0.14 | -1.00% |
| Feb 21, 2025 | ₱13.94 | ₱13.94 | ₱13.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱13.94 | ₱13.98 | ₱13.94 | 3K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱13.94 | ₱13.98 | ₱13.72 | 35K shares | ₱484K | -₱0.04 | -0.29% |
| Feb 18, 2025 | ₱13.98 | ₱13.98 | ₱13.74 | 7K shares | ₱89K | +₱0.18 | +1.30% |
| Feb 17, 2025 | ₱13.80 | ₱14.20 | ₱13.80 | 12K shares | ₱169K | -₱0.39 | -2.82% |
| Feb 14, 2025 | ₱14.20 | ₱14.20 | ₱14.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱14.20 | ₱14.20 | ₱14.08 | 4K shares | ₱50K | +₱0.12 | +0.85% |
| Feb 12, 2025 | ₱14.08 | ₱14.20 | ₱14.08 | 19K shares | ₱270K | -₱0.12 | -0.85% |
| Feb 11, 2025 | ₱14.20 | ₱14.24 | ₱13.84 | 4K shares | ₱53K | +₱0.20 | +1.43% |
| Feb 10, 2025 | ₱14.00 | ₱14.26 | ₱14.00 | 3K shares | ₱37K | -₱0.25 | -1.82% |
| Feb 07, 2025 | ₱14.26 | ₱14.30 | ₱14.00 | 39K shares | ₱552K | -₱0.02 | -0.14% |
| Feb 06, 2025 | ₱14.28 | ₱14.58 | ₱13.76 | 22K shares | ₱321K | +₱0.54 | +3.78% |
| Feb 05, 2025 | ₱13.76 | ₱13.80 | ₱13.76 | 492K shares | ₱6.77 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱13.76 | ₱14.10 | ₱13.70 | 1.29M shares | ₱17.79 Million | +₱0.06 | +0.44% |
| Feb 03, 2025 | ₱13.70 | ₱14.24 | ₱13.70 | 49K shares | ₱678K | -₱0.52 | -3.79% |
| Jan 31, 2025 | ₱14.24 | ₱14.30 | ₱13.80 | 75K shares | ₱1.06 Million | +₱0.48 | +3.34% |
| Jan 30, 2025 | ₱13.78 | ₱13.78 | ₱13.34 | 57K shares | ₱774K | +₱0.20 | +1.47% |
| Jan 28, 2025 | ₱13.58 | ₱13.60 | ₱13.58 | 5K shares | ₱72K | -₱0.02 | -0.15% |
| Jan 27, 2025 | ₱13.60 | ₱13.60 | ₱13.58 | 43K shares | ₱590K | +₱0.02 | +0.15% |
| Jan 24, 2025 | ₱13.58 | ₱13.60 | ₱13.56 | 32K shares | ₱429K | +₱0.02 | +0.15% |
| Jan 23, 2025 | ₱13.56 | ₱13.60 | ₱13.56 | 108K shares | ₱1.47 Million | -₱0.02 | -0.15% |
| Jan 22, 2025 | ₱13.58 | ₱13.60 | ₱13.30 | 21K shares | ₱285K | +₱0.29 | +2.11% |
| Jan 21, 2025 | ₱13.30 | ₱13.66 | ₱13.30 | 11K shares | ₱147K | -₱0.35 | -2.64% |
| Jan 20, 2025 | ₱13.66 | ₱13.66 | ₱13.30 | 43K shares | ₱586K | +₱0.08 | +0.59% |
| Jan 17, 2025 | ₱13.58 | ₱13.58 | ₱13.40 | 50K shares | ₱681K | +₱0.18 | +1.34% |
| Jan 16, 2025 | ₱13.40 | ₱13.50 | ₱13.40 | 3K shares | ₱34K | -₱0.10 | -0.74% |
| Jan 15, 2025 | ₱13.50 | ₱13.50 | ₱13.46 | 1K shares | ₱15K | +₱0.04 | +0.30% |
| Jan 14, 2025 | ₱13.46 | ₱13.52 | ₱13.46 | 4K shares | ₱54K | -₱0.06 | -0.44% |
| Jan 13, 2025 | ₱13.52 | ₱13.52 | ₱13.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱13.52 | ₱13.56 | ₱13.52 | 1K shares | ₱14K | -₱0.04 | -0.29% |
| Jan 09, 2025 | ₱13.56 | ₱13.56 | ₱13.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱13.56 | ₱13.58 | ₱13.48 | 400 shares | ₱5K | +₱0.08 | +0.59% |
| Jan 07, 2025 | ₱13.48 | ₱13.58 | ₱13.18 | 24K shares | ₱320K | +₱0.20 | +1.51% |
| Jan 06, 2025 | ₱13.28 | ₱13.58 | ₱13.28 | 31K shares | ₱420K | -₱0.25 | -1.92% |
| Jan 03, 2025 | ₱13.54 | ₱13.58 | ₱13.46 | 4K shares | ₱47K | -₱0.04 | -0.29% |
| Jan 02, 2025 | ₱13.58 | ₱13.58 | ₱13.50 | 1K shares | ₱14K | +₱0.20 | +1.49% |
| Dec 27, 2024 | ₱13.38 | ₱13.50 | ₱13.36 | 1K shares | ₱17K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱13.38 | ₱13.50 | ₱13.38 | 11K shares | ₱149K | -₱0.12 | -0.89% |
| Dec 23, 2024 | ₱13.50 | ₱13.50 | ₱13.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱13.50 | ₱13.76 | ₱13.38 | 13K shares | ₱178K | -₱0.26 | -1.89% |
| Dec 19, 2024 | ₱13.76 | ₱13.76 | ₱13.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱13.76 | ₱13.76 | ₱13.50 | 10K shares | ₱132K | +₱0.27 | +1.93% |
| Dec 17, 2024 | ₱13.50 | ₱13.78 | ₱13.50 | 12K shares | ₱165K | -₱0.27 | -2.03% |
| Dec 16, 2024 | ₱13.78 | ₱13.80 | ₱13.40 | 27K shares | ₱358K | -₱0.02 | -0.14% |
| Dec 13, 2024 | ₱13.80 | ₱13.82 | ₱13.54 | 400 shares | ₱5K | -₱0.02 | -0.14% |
| Dec 12, 2024 | ₱13.82 | ₱13.82 | ₱13.82 | 20K shares | ₱282K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱13.82 | ₱13.82 | ₱13.82 | 1K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱13.82 | ₱13.82 | ₱13.34 | 800 shares | ₱11K | +₱0.12 | +0.88% |
| Dec 09, 2024 | ₱13.70 | ₱13.84 | ₱13.42 | 312K shares | ₱4.25 Million | +₱0.29 | +2.09% |
| Dec 06, 2024 | ₱13.42 | ₱13.42 | ₱13.42 | 700 shares | ₱9K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱13.42 | ₱13.50 | ₱13.40 | 23K shares | ₱315K | -₱0.04 | -0.30% |
| Dec 04, 2024 | ₱13.46 | ₱13.50 | ₱13.46 | 19K shares | ₱252K | -₱0.02 | -0.15% |
| Dec 03, 2024 | ₱13.48 | ₱13.50 | ₱13.48 | 4K shares | ₱51K | -₱0.02 | -0.15% |
| Dec 02, 2024 | ₱13.50 | ₱13.50 | ₱13.50 | 15K shares | ₱196K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱13.50 | ₱13.68 | ₱13.50 | 22K shares | ₱291K | -₱0.18 | -1.32% |
| Nov 28, 2024 | ₱13.68 | ₱13.68 | ₱13.50 | 2K shares | ₱33K | +₱0.18 | +1.33% |
| Nov 27, 2024 | ₱13.50 | ₱13.50 | ₱13.50 | 11K shares | ₱150K | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱13.50 | ₱13.90 | ₱13.48 | 9K shares | ₱116K | -₱0.39 | -2.88% |
| Nov 25, 2024 | ₱13.90 | ₱14.00 | ₱13.50 | 16K shares | ₱227K | +₱0.41 | +2.96% |
| Nov 22, 2024 | ₱13.50 | ₱13.88 | ₱13.50 | 241K shares | ₱3.26 Million | -₱0.43 | -3.16% |
| Nov 21, 2024 | ₱13.94 | ₱13.98 | ₱13.50 | 1K shares | ₱15K | +₱0.45 | +3.26% |
| Nov 20, 2024 | ₱13.50 | ₱13.98 | ₱13.50 | 11K shares | ₱146K | -₱0.46 | -3.43% |
Advanced Filters
Narrow down the CIC 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.
Price & Volume Charts
Visual representation of CIC historical performance
The price chart displays CIC closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
May
2025
May 30, 2025
Highest Price
₱15.44
Peak price of ₱15.44 reached during this period, representing the stock's maximum value, with 15K shares traded
Apr
2025
April 28, 2025
Biggest Daily Gain
₱15.00
(+5.93%)
Single-day gain of 5.93% with ₱0.89 price increase, the largest percentage rise in this period, with 192K shares changing hands
Apr
2025
April 15, 2025
Lowest Price
₱12.86
Lowest price of ₱12.86 recorded, marking the period's minimum valuation, with a -1.08% decline on that day
Apr
2025
April 10, 2025
Biggest Daily Loss
₱13.08
(-6.57%)
Single-day loss of -6.57% with ₱0.86 price decrease, the largest percentage drop in this period, with 111K shares traded during the decline
Mar
2025
March 28, 2025
Highest Trading Volume
₱14.00
1.61M Shares (₱22.48M total value)
Most actively traded day with 1.61M shares (₱22.48M total value) at ₱14.00 per share, indicating peak investor activity
Historical Insights
Statistical analysis of CIC price movements
Price Volatility
Moderate
CIC showed moderate volatility with a standard deviation of 1.64% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, CIC recorded 90 positive days, 114 negative days, and 41 unchanged days, resulting in a win rate of 36.7% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱2.58
The trading range spread for CIC was ₱2.58, 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 company group
Historical Price Data FAQs
Common questions about CIC stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for CIC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in CIC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for CIC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for CIC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for CIC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics