CPG Stock Price History - Century Properties Group Inc.
Best Day
₱0.740
July 18, 2025
Worst Day
₱0.315
August 22, 2024
Average Volume
5.5M
Daily Average
Most Traded
58.1M
July 26, 2024
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | ₱0.740 | ₱0.750 | ₱0.710 | 23,634,000 | ₱17,284,830.00 | +0.03 | +4.23% |
| Jul 17, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 26,169,000 | ₱18,548,700.00 | 0.00 | 0.00% |
| Jul 16, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 7,998,000 | ₱5,600,820.00 | 0.00 | 0.00% |
| Jul 15, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 3,426,000 | ₱2,416,620.00 | +0.01 | +1.43% |
| Jul 14, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 3,327,000 | ₱2,328,160.00 | 0.00 | 0.00% |
| Jul 11, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 7,583,000 | ₱5,307,840.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 4,015,000 | ₱2,812,310.00 | -0.01 | -1.41% |
| Jul 09, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 21,547,000 | ₱15,086,680.00 | +0.02 | +2.90% |
| Jul 08, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 1,477,000 | ₱1,011,130.00 | 0.00 | 0.00% |
| Jul 07, 2025 | ₱0.690 | ₱0.700 | ₱0.670 | 7,174,000 | ₱4,867,060.00 | 0.00 | 0.00% |
| Jul 04, 2025 | ₱0.690 | ₱0.700 | ₱0.670 | 3,334,000 | ₱2,283,130.00 | -0.01 | -1.43% |
| Jul 03, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 3,509,000 | ₱2,438,400.00 | -0.01 | -1.41% |
| Jul 02, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 4,207,000 | ₱2,953,720.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱0.710 | ₱0.710 | ₱0.680 | 23,460,000 | ₱16,411,210.00 | +0.04 | +5.97% |
| Jun 30, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 3,907,000 | ₱2,620,820.00 | 0.00 | 0.00% |
| Jun 27, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 23,536,000 | ₱15,357,210.00 | +0.01 | +1.52% |
| Jun 26, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 6,055,000 | ₱3,992,860.00 | -0.02 | -2.94% |
| Jun 25, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 2,123,000 | ₱1,438,920.00 | 0.00 | 0.00% |
| Jun 24, 2025 | ₱0.680 | ₱0.680 | ₱0.630 | 30,050,000 | ₱19,678,980.00 | +0.04 | +6.25% |
| Jun 23, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 9,064,000 | ₱5,682,340.00 | -0.01 | -1.54% |
| Jun 20, 2025 | ₱0.650 | ₱0.660 | ₱0.640 | 12,494,000 | ₱8,156,290.00 | 0.00 | 0.00% |
| Jun 19, 2025 | ₱0.650 | ₱0.690 | ₱0.640 | 10,570,000 | ₱6,956,730.00 | -0.03 | -4.41% |
| Jun 18, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 7,049,000 | ₱4,874,210.00 | -0.02 | -2.86% |
| Jun 17, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 14,931,000 | ₱10,392,820.00 | 0.00 | 0.00% |
| Jun 16, 2025 | ₱0.700 | ₱0.730 | ₱0.690 | 17,918,000 | ₱12,696,840.00 | -0.02 | -2.78% |
| Jun 13, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 7,070,000 | ₱5,046,190.00 | +0.01 | +1.41% |
| Jun 11, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 13,592,000 | ₱9,534,870.00 | +0.02 | +2.90% |
| Jun 10, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 5,551,000 | ₱3,830,880.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 20,323,000 | ₱13,938,480.00 | +0.01 | +1.47% |
| Jun 05, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 3,656,000 | ₱2,451,750.00 | +0.02 | +3.03% |
| Jun 04, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 2,116,000 | ₱1,398,880.00 | -0.01 | -1.49% |
| Jun 03, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 737,000 | ₱487,060.00 | 0.00 | 0.00% |
| Jun 02, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 2,165,000 | ₱1,435,310.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 4,610,000 | ₱3,084,660.00 | -0.01 | -1.47% |
| May 29, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 26,182,000 | ₱17,544,980.00 | +0.01 | +1.49% |
| May 28, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1,937,000 | ₱1,301,250.00 | 0.00 | 0.00% |
| May 27, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 6,207,000 | ₱4,158,540.00 | 0.00 | 0.00% |
| May 26, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 2,293,000 | ₱1,515,350.00 | +0.01 | +1.52% |
| May 23, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 15,995,000 | ₱10,401,210.00 | 0.00 | 0.00% |
| May 22, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 5,404,000 | ₱3,543,970.00 | -0.01 | -1.49% |
| May 21, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 1,798,000 | ₱1,197,050.00 | -0.01 | -1.47% |
| May 20, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 10,518,000 | ₱6,974,380.00 | +0.01 | +1.49% |
| May 19, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 2,209,000 | ₱1,458,300.00 | +0.01 | +1.52% |
| May 16, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 3,132,000 | ₱2,069,210.00 | 0.00 | 0.00% |
| May 15, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 6,650,000 | ₱4,373,260.00 | +0.02 | +3.13% |
| May 14, 2025 | ₱0.640 | ₱0.660 | ₱0.640 | 1,237,000 | ₱797,440.00 | -0.01 | -1.54% |
| May 13, 2025 | ₱0.650 | ₱0.660 | ₱0.640 | 1,557,000 | ₱1,013,620.00 | +0.01 | +1.56% |
| May 09, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 4,273,000 | ₱2,723,410.00 | -0.01 | -1.54% |
| May 08, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 4,272,000 | ₱2,764,170.00 | -0.01 | -1.52% |
| May 07, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 2,368,000 | ₱1,560,940.00 | 0.00 | 0.00% |
| May 06, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 3,860,000 | ₱2,522,060.00 | -0.01 | -1.49% |
| May 05, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 2,662,000 | ₱1,756,890.00 | +0.01 | +1.52% |
| May 02, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 10,349,000 | ₱6,769,260.00 | +0.02 | +3.13% |
| Apr 30, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 2,517,000 | ₱1,589,930.00 | 0.00 | 0.00% |
| Apr 29, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 797,000 | ₱504,000.00 | 0.00 | 0.00% |
| Apr 28, 2025 | ₱0.640 | ₱0.660 | ₱0.640 | 9,853,000 | ₱6,389,800.00 | -0.01 | -1.54% |
| Apr 25, 2025 | ₱0.650 | ₱0.650 | ₱0.590 | 26,543,000 | ₱16,811,960.00 | +0.03 | +4.84% |
| Apr 24, 2025 | ₱0.620 | ₱0.620 | ₱0.580 | 18,454,000 | ₱11,221,120.00 | +0.04 | +6.90% |
| Apr 23, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 1,077,000 | ₱623,780.00 | +0.01 | +1.75% |
| Apr 22, 2025 | ₱0.570 | ₱0.600 | ₱0.560 | 12,738,000 | ₱7,260,920.00 | -0.03 | -5.00% |
| Apr 21, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 3,433,000 | ₱2,051,870.00 | -0.01 | -1.64% |
| Apr 16, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 9,551,000 | ₱5,723,320.00 | +0.02 | +3.39% |
| Apr 15, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 1,622,000 | ₱941,600.00 | 0.00 | 0.00% |
| Apr 14, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 2,718,000 | ₱1,569,360.00 | +0.02 | +3.51% |
| Apr 11, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 1,708,000 | ₱962,530.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 3,086,000 | ₱1,756,280.00 | +0.02 | +3.64% |
| Apr 08, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 3,313,000 | ₱1,828,050.00 | -0.01 | -1.79% |
| Apr 07, 2025 | ₱0.560 | ₱0.590 | ₱0.540 | 9,436,000 | ₱5,252,650.00 | -0.04 | -6.67% |
| Apr 04, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 1,540,000 | ₱921,400.00 | -0.02 | -3.23% |
| Apr 03, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 7,923,000 | ₱4,874,760.00 | 0.00 | 0.00% |
| Apr 02, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 6,828,000 | ₱4,167,150.00 | +0.01 | +1.64% |
| Mar 31, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 17,460,000 | ₱10,745,600.00 | +0.01 | +1.67% |
| Mar 28, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 4,866,000 | ₱2,953,770.00 | -0.01 | -1.64% |
| Mar 27, 2025 | ₱0.610 | ₱0.620 | ₱0.580 | 10,641,000 | ₱6,449,310.00 | +0.02 | +3.39% |
| Mar 26, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 11,877,000 | ₱7,144,760.00 | -0.01 | -1.67% |
| Mar 25, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 19,945,000 | ₱11,717,370.00 | +0.03 | +5.26% |
| Mar 24, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 3,095,000 | ₱1,758,970.00 | +0.01 | +1.79% |
| Mar 21, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 9,826,000 | ₱5,511,350.00 | +0.01 | +1.82% |
| Mar 20, 2025 | ₱0.550 | ₱0.570 | ₱0.540 | 14,441,000 | ₱8,093,540.00 | +0.01 | +1.85% |
| Mar 19, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 1,728,000 | ₱928,960.00 | 0.00 | 0.00% |
| Mar 18, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 3,646,000 | ₱2,002,790.00 | -0.01 | -1.82% |
| Mar 17, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 862,000 | ₱475,550.00 | +0.01 | +1.85% |
| Mar 14, 2025 | ₱0.540 | ₱0.570 | ₱0.540 | 5,088,000 | ₱2,765,470.00 | -0.02 | -3.57% |
| Mar 13, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 4,694,000 | ₱2,648,090.00 | +0.02 | +3.70% |
| Mar 12, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 8,270,000 | ₱4,393,420.00 | +0.02 | +3.85% |
| Mar 11, 2025 | ₱0.520 | ₱0.550 | ₱0.520 | 8,902,000 | ₱4,701,160.00 | -0.02 | -3.70% |
| Mar 10, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 3,575,000 | ₱1,961,480.00 | -0.01 | -1.82% |
| Mar 07, 2025 | ₱0.550 | ₱0.590 | ₱0.550 | 2,919,000 | ₱1,637,120.00 | -0.04 | -6.78% |
| Mar 06, 2025 | ₱0.590 | ₱0.590 | ₱0.510 | 16,961,000 | ₱9,482,870.00 | +0.08 | +13.46% |
| Mar 05, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 1,234,000 | ₱629,280.00 | 0.00 | 0.00% |
| Mar 04, 2025 | ₱0.520 | ₱0.520 | ₱0.495 | 1,620,000 | ₱827,800.00 | +0.03 | +5.05% |
| Mar 03, 2025 | ₱0.495 | ₱0.510 | ₱0.495 | 768,000 | ₱383,190.00 | -0.00 | -1.00% |
| Feb 28, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 1,958,000 | ₱987,960.00 | -0.01 | -1.96% |
| Feb 27, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 6,031,000 | ₱3,071,540.00 | -0.01 | -1.92% |
| Feb 26, 2025 | ₱0.520 | ₱0.520 | ₱0.475 | 12,490,000 | ₱6,162,750.00 | +0.05 | +9.47% |
| Feb 25, 2025 | ₱0.475 | ₱0.475 | ₱0.460 | 7,990,000 | ₱3,746,500.00 | +0.01 | +2.15% |
| Feb 24, 2025 | ₱0.465 | ₱0.465 | ₱0.450 | 720,000 | ₱330,550.00 | +0.01 | +1.09% |
| Feb 21, 2025 | ₱0.460 | ₱0.465 | ₱0.455 | 2,120,000 | ₱969,600.00 | -0.00 | -1.08% |
| Feb 20, 2025 | ₱0.465 | ₱0.470 | ₱0.460 | 820,000 | ₱381,450.00 | -0.00 | -1.06% |
| Feb 19, 2025 | ₱0.470 | ₱0.470 | ₱0.465 | 7,430,000 | ₱3,483,650.00 | +0.01 | +1.08% |
| Feb 18, 2025 | ₱0.465 | ₱0.475 | ₱0.460 | 3,290,000 | ₱1,537,550.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱0.465 | ₱0.465 | ₱0.440 | 3,640,000 | ₱1,651,050.00 | +0.03 | +5.68% |
| Feb 14, 2025 | ₱0.440 | ₱0.445 | ₱0.425 | 1,650,000 | ₱711,900.00 | -0.00 | -1.12% |
| Feb 13, 2025 | ₱0.445 | ₱0.450 | ₱0.430 | 2,230,000 | ₱971,500.00 | -0.00 | -1.11% |
| Feb 12, 2025 | ₱0.450 | ₱0.455 | ₱0.435 | 1,400,000 | ₱616,700.00 | 0.00 | 0.00% |
| Feb 11, 2025 | ₱0.450 | ₱0.460 | ₱0.445 | 1,740,000 | ₱778,450.00 | -0.00 | -1.10% |
| Feb 10, 2025 | ₱0.455 | ₱0.460 | ₱0.445 | 920,000 | ₱420,900.00 | 0.00 | 0.00% |
| Feb 07, 2025 | ₱0.455 | ₱0.460 | ₱0.435 | 2,790,000 | ₱1,253,950.00 | -0.00 | -1.09% |
| Feb 06, 2025 | ₱0.460 | ₱0.460 | ₱0.430 | 12,320,000 | ₱5,426,050.00 | +0.02 | +3.37% |
| Feb 05, 2025 | ₱0.445 | ₱0.470 | ₱0.445 | 6,890,000 | ₱3,176,450.00 | -0.01 | -3.26% |
| Feb 04, 2025 | ₱0.460 | ₱0.460 | ₱0.430 | 14,640,000 | ₱6,655,500.00 | +0.02 | +4.55% |
| Feb 03, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 7,330,000 | ₱3,182,450.00 | +0.02 | +4.76% |
| Jan 31, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 1,510,000 | ₱632,300.00 | +0.01 | +1.20% |
| Jan 30, 2025 | ₱0.415 | ₱0.420 | ₱0.400 | 780,000 | ₱319,300.00 | +0.01 | +2.47% |
| Jan 28, 2025 | ₱0.405 | ₱0.420 | ₱0.405 | 740,000 | ₱300,000.00 | -0.01 | -3.57% |
| Jan 27, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 760,000 | ₱316,650.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 1,170,000 | ₱481,700.00 | 0.00 | 0.00% |
| Jan 23, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 430,000 | ₱179,600.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 7,030,000 | ₱2,886,500.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.420 | ₱0.425 | ₱0.415 | 350,000 | ₱146,750.00 | -0.00 | -1.18% |
| Jan 20, 2025 | ₱0.425 | ₱0.425 | ₱0.420 | 80,000 | ₱33,700.00 | +0.01 | +1.19% |
| Jan 17, 2025 | ₱0.420 | ₱0.425 | ₱0.405 | 220,000 | ₱90,200.00 | 0.00 | 0.00% |
| Jan 16, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 1,540,000 | ₱633,700.00 | -0.00 | -1.18% |
| Jan 15, 2025 | ₱0.425 | ₱0.435 | ₱0.420 | 7,230,000 | ₱3,076,450.00 | +0.01 | +1.19% |
| Jan 14, 2025 | ₱0.420 | ₱0.430 | ₱0.410 | 930,000 | ₱389,700.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱0.420 | ₱0.425 | ₱0.400 | 5,310,000 | ₱2,203,550.00 | +0.02 | +3.70% |
| Jan 10, 2025 | ₱0.405 | ₱0.410 | ₱0.400 | 1,890,000 | ₱764,300.00 | +0.01 | +1.25% |
| Jan 09, 2025 | ₱0.400 | ₱0.405 | ₱0.390 | 1,110,000 | ₱438,300.00 | -0.00 | -1.23% |
| Jan 08, 2025 | ₱0.405 | ₱0.410 | ₱0.405 | 1,500,000 | ₱608,100.00 | -0.00 | -1.22% |
| Jan 07, 2025 | ₱0.410 | ₱0.415 | ₱0.405 | 750,000 | ₱306,400.00 | -0.00 | -1.20% |
| Jan 06, 2025 | ₱0.415 | ₱0.415 | ₱0.405 | 550,000 | ₱225,350.00 | +0.01 | +1.22% |
| Jan 03, 2025 | ₱0.410 | ₱0.420 | ₱0.405 | 880,000 | ₱358,400.00 | 0.00 | 0.00% |
| Jan 02, 2025 | ₱0.410 | ₱0.420 | ₱0.400 | 1,570,000 | ₱633,550.00 | -0.01 | -2.38% |
| Dec 27, 2024 | ₱0.420 | ₱0.425 | ₱0.420 | 2,060,000 | ₱865,500.00 | -0.00 | -1.18% |
| Dec 26, 2024 | ₱0.425 | ₱0.430 | ₱0.425 | 1,790,000 | ₱761,350.00 | +0.01 | +1.19% |
| Dec 23, 2024 | ₱0.420 | ₱0.425 | ₱0.410 | 3,030,000 | ₱1,268,000.00 | +0.01 | +1.20% |
| Dec 20, 2024 | ₱0.415 | ₱0.415 | ₱0.395 | 440,000 | ₱180,550.00 | +0.02 | +3.75% |
| Dec 19, 2024 | ₱0.400 | ₱0.400 | ₱0.390 | 2,150,000 | ₱842,250.00 | +0.01 | +2.56% |
| Dec 18, 2024 | ₱0.390 | ₱0.400 | ₱0.390 | 1,930,000 | ₱753,550.00 | -0.01 | -2.50% |
| Dec 17, 2024 | ₱0.400 | ₱0.400 | ₱0.395 | 1,130,000 | ₱447,650.00 | 0.00 | 0.00% |
| Dec 16, 2024 | ₱0.400 | ₱0.415 | ₱0.400 | 4,990,000 | ₱2,002,050.00 | -0.01 | -3.61% |
| Dec 13, 2024 | ₱0.415 | ₱0.420 | ₱0.410 | 1,770,000 | ₱727,850.00 | -0.00 | -1.19% |
| Dec 12, 2024 | ₱0.420 | ₱0.430 | ₱0.420 | 2,290,000 | ₱965,300.00 | -0.01 | -2.33% |
| Dec 11, 2024 | ₱0.430 | ₱0.440 | ₱0.420 | 3,650,000 | ₱1,580,300.00 | +0.02 | +3.61% |
| Dec 10, 2024 | ₱0.415 | ₱0.435 | ₱0.410 | 4,880,000 | ₱2,060,150.00 | +0.01 | +1.22% |
| Dec 09, 2024 | ₱0.410 | ₱0.425 | ₱0.410 | 2,550,000 | ₱1,053,300.00 | -0.00 | -1.20% |
| Dec 06, 2024 | ₱0.415 | ₱0.430 | ₱0.400 | 6,100,000 | ₱2,531,450.00 | -0.01 | -2.35% |
| Dec 05, 2024 | ₱0.425 | ₱0.440 | ₱0.425 | 4,630,000 | ₱1,996,050.00 | -0.01 | -2.30% |
| Dec 04, 2024 | ₱0.435 | ₱0.440 | ₱0.405 | 16,270,000 | ₱6,924,750.00 | +0.03 | +6.10% |
| Dec 03, 2024 | ₱0.410 | ₱0.425 | ₱0.390 | 23,250,000 | ₱9,543,200.00 | +0.02 | +5.13% |
| Dec 02, 2024 | ₱0.390 | ₱0.390 | ₱0.380 | 2,900,000 | ₱1,123,400.00 | +0.01 | +2.63% |
| Nov 29, 2024 | ₱0.380 | ₱0.385 | ₱0.380 | 4,820,000 | ₱1,841,200.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱0.380 | ₱0.390 | ₱0.370 | 3,040,000 | ₱1,131,850.00 | -0.01 | -2.56% |
| Nov 27, 2024 | ₱0.390 | ₱0.390 | ₱0.385 | 1,920,000 | ₱743,700.00 | 0.00 | 0.00% |
| Nov 26, 2024 | ₱0.390 | ₱0.390 | ₱0.380 | 1,200,000 | ₱461,700.00 | +0.01 | +2.63% |
| Nov 25, 2024 | ₱0.380 | ₱0.380 | ₱0.365 | 580,000 | ₱217,650.00 | +0.01 | +2.70% |
| Nov 22, 2024 | ₱0.370 | ₱0.380 | ₱0.365 | 370,000 | ₱135,350.00 | 0.00 | 0.00% |
| Nov 21, 2024 | ₱0.370 | ₱0.380 | ₱0.370 | 980,000 | ₱371,650.00 | -0.00 | -1.33% |
| Nov 20, 2024 | ₱0.375 | ₱0.385 | ₱0.375 | 2,170,000 | ₱820,250.00 | 0.00 | 0.00% |
| Nov 19, 2024 | ₱0.375 | ₱0.385 | ₱0.365 | 1,150,000 | ₱437,950.00 | +0.01 | +2.74% |
| Nov 18, 2024 | ₱0.365 | ₱0.385 | ₱0.355 | 2,580,000 | ₱941,300.00 | +0.01 | +1.39% |
| Nov 15, 2024 | ₱0.360 | ₱0.360 | ₱0.345 | 680,000 | ₱241,950.00 | +0.02 | +5.88% |
| Nov 14, 2024 | ₱0.340 | ₱0.375 | ₱0.340 | 8,380,000 | ₱2,972,000.00 | -0.03 | -9.33% |
| Nov 13, 2024 | ₱0.375 | ₱0.385 | ₱0.370 | 660,000 | ₱245,850.00 | 0.00 | 0.00% |
| Nov 12, 2024 | ₱0.375 | ₱0.375 | ₱0.375 | 260,000 | ₱97,500.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.375 | ₱0.385 | ₱0.375 | 310,000 | ₱116,850.00 | 0.00 | 0.00% |
| Nov 08, 2024 | ₱0.375 | ₱0.390 | ₱0.370 | 600,000 | ₱229,050.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱0.375 | ₱0.380 | ₱0.375 | 1,410,000 | ₱529,150.00 | -0.00 | -1.32% |
| Nov 06, 2024 | ₱0.380 | ₱0.390 | ₱0.375 | 1,910,000 | ₱728,250.00 | -0.01 | -2.56% |
| Nov 05, 2024 | ₱0.390 | ₱0.395 | ₱0.385 | 890,000 | ₱347,350.00 | +0.01 | +1.30% |
| Nov 04, 2024 | ₱0.385 | ₱0.390 | ₱0.380 | 230,000 | ₱89,150.00 | +0.01 | +1.32% |
| Oct 31, 2024 | ₱0.380 | ₱0.385 | ₱0.370 | 4,050,000 | ₱1,510,500.00 | -0.00 | -1.30% |
| Oct 30, 2024 | ₱0.385 | ₱0.395 | ₱0.380 | 1,270,000 | ₱484,300.00 | 0.00 | 0.00% |
| Oct 29, 2024 | ₱0.385 | ₱0.400 | ₱0.380 | 4,000,000 | ₱1,556,350.00 | -0.00 | -1.28% |
| Oct 28, 2024 | ₱0.390 | ₱0.390 | ₱0.380 | 3,250,000 | ₱1,248,000.00 | +0.01 | +1.30% |
| Oct 25, 2024 | ₱0.385 | ₱0.395 | ₱0.385 | 490,000 | ₱188,750.00 | 0.00 | 0.00% |
| Oct 24, 2024 | ₱0.385 | ₱0.395 | ₱0.385 | 1,310,000 | ₱505,950.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.385 | ₱0.400 | ₱0.385 | 5,290,000 | ₱2,077,900.00 | -0.00 | -1.28% |
| Oct 22, 2024 | ₱0.390 | ₱0.400 | ₱0.380 | 10,500,000 | ₱4,022,950.00 | -0.00 | -1.27% |
| Oct 21, 2024 | ₱0.395 | ₱0.400 | ₱0.380 | 7,090,000 | ₱2,764,350.00 | -0.00 | -1.25% |
| Oct 18, 2024 | ₱0.400 | ₱0.405 | ₱0.395 | 6,980,000 | ₱2,771,750.00 | -0.00 | -1.23% |
| Oct 17, 2024 | ₱0.405 | ₱0.410 | ₱0.395 | 22,870,000 | ₱9,207,550.00 | +0.02 | +5.19% |
| Oct 16, 2024 | ₱0.385 | ₱0.405 | ₱0.385 | 8,600,000 | ₱3,385,550.00 | -0.01 | -2.53% |
| Oct 15, 2024 | ₱0.395 | ₱0.405 | ₱0.385 | 23,150,000 | ₱9,168,600.00 | +0.01 | +2.60% |
| Oct 14, 2024 | ₱0.385 | ₱0.385 | ₱0.360 | 37,680,000 | ₱14,144,350.00 | +0.03 | +6.94% |
| Oct 11, 2024 | ₱0.360 | ₱0.360 | ₱0.340 | 29,950,000 | ₱10,244,650.00 | +0.01 | +2.86% |
| Oct 10, 2024 | ₱0.350 | ₱0.360 | ₱0.340 | 6,630,000 | ₱2,309,900.00 | +0.01 | +2.94% |
| Oct 09, 2024 | ₱0.340 | ₱0.345 | ₱0.340 | 1,540,000 | ₱524,300.00 | 0.00 | 0.00% |
| Oct 08, 2024 | ₱0.340 | ₱0.340 | ₱0.335 | 2,480,000 | ₱842,400.00 | 0.00 | 0.00% |
| Oct 07, 2024 | ₱0.340 | ₱0.340 | ₱0.330 | 3,240,000 | ₱1,088,750.00 | +0.01 | +3.03% |
| Oct 04, 2024 | ₱0.330 | ₱0.335 | ₱0.330 | 690,000 | ₱229,150.00 | -0.00 | -1.49% |
| Oct 03, 2024 | ₱0.335 | ₱0.335 | ₱0.320 | 3,820,000 | ₱1,244,200.00 | 0.00 | 0.00% |
| Oct 02, 2024 | ₱0.335 | ₱0.335 | ₱0.330 | 750,000 | ₱250,850.00 | +0.01 | +1.52% |
| Oct 01, 2024 | ₱0.330 | ₱0.335 | ₱0.330 | 770,000 | ₱254,550.00 | 0.00 | 0.00% |
| Sep 30, 2024 | ₱0.330 | ₱0.335 | ₱0.330 | 1,040,000 | ₱347,950.00 | -0.01 | -2.94% |
| Sep 27, 2024 | ₱0.340 | ₱0.340 | ₱0.330 | 3,190,000 | ₱1,064,800.00 | -0.00 | -1.45% |
| Sep 26, 2024 | ₱0.345 | ₱0.350 | ₱0.340 | 3,370,000 | ₱1,163,600.00 | -0.00 | -1.43% |
| Sep 25, 2024 | ₱0.350 | ₱0.350 | ₱0.340 | 1,830,000 | ₱628,700.00 | +0.01 | +1.45% |
| Sep 24, 2024 | ₱0.345 | ₱0.350 | ₱0.340 | 3,350,000 | ₱1,153,650.00 | 0.00 | 0.00% |
| Sep 23, 2024 | ₱0.345 | ₱0.350 | ₱0.335 | 620,000 | ₱211,500.00 | 0.00 | 0.00% |
| Sep 20, 2024 | ₱0.345 | ₱0.345 | ₱0.335 | 3,650,000 | ₱1,245,600.00 | +0.01 | +2.99% |
| Sep 19, 2024 | ₱0.335 | ₱0.335 | ₱0.325 | 2,220,000 | ₱729,850.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱0.335 | ₱0.335 | ₱0.325 | 1,370,000 | ₱457,600.00 | +0.01 | +1.52% |
| Sep 17, 2024 | ₱0.330 | ₱0.335 | ₱0.325 | 4,280,000 | ₱1,400,400.00 | -0.00 | -1.49% |
| Sep 16, 2024 | ₱0.335 | ₱0.340 | ₱0.330 | 3,450,000 | ₱1,142,700.00 | +0.01 | +1.52% |
| Sep 13, 2024 | ₱0.330 | ₱0.335 | ₱0.330 | 2,080,000 | ₱691,650.00 | -0.00 | -1.49% |
| Sep 12, 2024 | ₱0.335 | ₱0.340 | ₱0.325 | 7,760,000 | ₱2,558,050.00 | +0.01 | +1.52% |
| Sep 11, 2024 | ₱0.330 | ₱0.340 | ₱0.320 | 8,200,000 | ₱2,714,700.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.330 | ₱0.335 | ₱0.320 | 5,330,000 | ₱1,719,700.00 | +0.01 | +1.54% |
| Sep 09, 2024 | ₱0.325 | ₱0.330 | ₱0.315 | 1,510,000 | ₱483,600.00 | +0.01 | +1.56% |
| Sep 06, 2024 | ₱0.320 | ₱0.330 | ₱0.320 | 3,730,000 | ₱1,196,800.00 | -0.01 | -3.03% |
| Sep 05, 2024 | ₱0.330 | ₱0.335 | ₱0.325 | 690,000 | ₱226,250.00 | +0.01 | +3.13% |
| Sep 04, 2024 | ₱0.320 | ₱0.330 | ₱0.320 | 1,520,000 | ₱494,400.00 | -0.01 | -3.03% |
| Sep 03, 2024 | ₱0.330 | ₱0.335 | ₱0.330 | 980,000 | ₱325,500.00 | 0.00 | 0.00% |
| Sep 02, 2024 | ₱0.330 | ₱0.330 | ₱0.325 | 640,000 | ₱210,950.00 | +0.01 | +1.54% |
| Aug 30, 2024 | ₱0.325 | ₱0.330 | ₱0.320 | 1,360,000 | ₱436,350.00 | +0.01 | +1.56% |
| Aug 29, 2024 | ₱0.320 | ₱0.330 | ₱0.320 | 1,360,000 | ₱437,100.00 | 0.00 | 0.00% |
| Aug 28, 2024 | ₱0.320 | ₱0.00000 | ₱0.00000 | 1,750,000 | ₱561,250.00 | 0.00 | 0.00% |
| Aug 27, 2024 | ₱0.320 | ₱0.00000 | ₱0.00000 | 1,580,000 | ₱506,400.00 | +0.01 | +1.59% |
| Aug 22, 2024 | ₱0.315 | ₱0.00000 | ₱0.00000 | 2,450,000 | ₱782,700.00 | -0.00 | -1.56% |
| Aug 21, 2024 | ₱0.320 | ₱0.00000 | ₱0.00000 | 4,060,000 | ₱1,304,400.00 | -0.00 | -1.54% |
| Aug 20, 2024 | ₱0.325 | ₱0.00000 | ₱0.00000 | 2,520,000 | ₱827,950.00 | -0.01 | -2.99% |
| Aug 19, 2024 | ₱0.335 | ₱0.00000 | ₱0.00000 | 4,880,000 | ₱1,618,500.00 | -0.00 | -1.47% |
| Aug 16, 2024 | ₱0.340 | ₱0.00000 | ₱0.00000 | 1,650,000 | ₱553,500.00 | 0.00 | 0.00% |
| Aug 15, 2024 | ₱0.340 | ₱0.00000 | ₱0.00000 | 1,980,000 | ₱668,450.00 | +0.01 | +3.03% |
| Aug 14, 2024 | ₱0.330 | ₱0.00000 | ₱0.00000 | 4,250,000 | ₱1,414,750.00 | -0.00 | -1.49% |
| Aug 13, 2024 | ₱0.335 | ₱0.00000 | ₱0.00000 | 4,880,000 | ₱1,580,450.00 | +0.02 | +4.69% |
| Aug 12, 2024 | ₱0.320 | ₱0.00000 | ₱0.00000 | 650,000 | ₱202,450.00 | +0.01 | +1.59% |
| Aug 09, 2024 | ₱0.315 | ₱0.00000 | ₱0.00000 | 950,000 | ₱304,100.00 | -0.00 | -1.56% |
| Aug 08, 2024 | ₱0.320 | ₱0.00000 | ₱0.00000 | 560,000 | ₱174,200.00 | +0.01 | +1.59% |
| Aug 07, 2024 | ₱0.315 | ₱0.00000 | ₱0.00000 | 1,570,000 | ₱497,200.00 | -0.01 | -3.08% |
| Aug 06, 2024 | ₱0.325 | ₱0.00000 | ₱0.00000 | 2,730,000 | ₱880,250.00 | -0.00 | -1.52% |
| Aug 05, 2024 | ₱0.330 | ₱0.00000 | ₱0.00000 | 660,000 | ₱216,800.00 | -0.00 | -1.49% |
| Aug 02, 2024 | ₱0.335 | ₱0.00000 | ₱0.00000 | 640,000 | ₱212,300.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.335 | ₱0.00000 | ₱0.00000 | 520,000 | ₱174,050.00 | +0.01 | +1.52% |
| Jul 31, 2024 | ₱0.330 | ₱0.00000 | ₱0.00000 | 1,160,000 | ₱383,100.00 | -0.00 | -1.49% |
| Jul 30, 2024 | ₱0.335 | ₱0.00000 | ₱0.00000 | 1,530,000 | ₱505,650.00 | -0.00 | -1.47% |
| Jul 29, 2024 | ₱0.340 | ₱0.00000 | ₱0.00000 | 2,150,000 | ₱724,300.00 | -0.00 | -1.45% |
| Jul 26, 2024 | ₱0.345 | ₱0.00000 | ₱0.00000 | 58,140,000 | ₱19,762,750.00 | -0.01 | -4.17% |
| Jul 25, 2024 | ₱0.360 | ₱0.00000 | ₱0.00000 | 2,670,000 | ₱964,200.00 | -0.00 | -1.37% |
| Jul 23, 2024 | ₱0.365 | ₱0.00000 | ₱0.00000 | 1,530,000 | ₱556,050.00 | 0.00 | 0.00% |
| Jul 22, 2024 | ₱0.365 | ₱0.00000 | ₱0.00000 | 1,220,000 | ₱443,250.00 | +0.01 | +1.39% |
| Jul 19, 2024 | ₱0.360 | ₱0.00000 | ₱0.00000 | 9,230,000 | ₱3,294,800.00 | +0.01 | +2.86% |
| Jul 18, 2024 | ₱0.350 | ₱0.00000 | ₱0.00000 | 1,520,000 | ₱523,650.00 | +0.01 | +1.45% |
Advanced Filters
Narrow down the CPG 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.
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