CSB Stock Price History - Citystate Savings Bank, Inc.
Best Day (1Y)
₱17.10
September 09, 2025
Worst Day (1Y)
₱8.03
December 09, 2024
Average Volume (1Y)
101K
Daily Average
Most Traded (1Y)
7.62M
November 14, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱13.98 | ₱14.94 | ₱13.64 | 1K shares | ₱18K | +₱0.33 | +2.34% |
| Nov 27, 2025 | ₱13.66 | ₱16.00 | ₱13.00 | 66K shares | ₱870K | -₱2.00 | -14.63% |
| Nov 26, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 200 shares | ₱3K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱16.00 | ₱16.94 | ₱16.00 | 3K shares | ₱42K | -₱0.89 | -5.55% |
| Nov 24, 2025 | ₱16.94 | ₱16.94 | ₱16.94 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱16.94 | ₱16.94 | ₱16.94 | 300 shares | ₱5K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱16.94 | ₱16.94 | ₱16.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱16.94 | ₱16.94 | ₱16.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱16.94 | ₱16.98 | ₱16.94 | 100 shares | ₱2K | -₱0.04 | -0.24% |
| Nov 17, 2025 | ₱16.98 | ₱17.00 | ₱16.70 | 2.94M shares | ₱49.99 Million | +₱0.18 | +1.07% |
| Nov 14, 2025 | ₱16.80 | ₱17.10 | ₱16.80 | 7.62M shares | ₱129.51 Million | +₱5.96 | +35.48% |
| Nov 13, 2025 | ₱12.40 | ₱15.56 | ₱12.34 | 600 shares | ₱7K | -₱2.52 | -20.31% |
| Nov 12, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱15.56 | ₱15.56 | ₱15.56 | 200 shares | ₱3K | -₱0.04 | -0.26% |
| Nov 06, 2025 | ₱15.60 | ₱16.98 | ₱15.60 | 7.03M shares | ₱119.48 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱15.60 | ₱15.60 | ₱13.58 | 22K shares | ₱328K | +₱2.32 | +14.87% |
| Nov 04, 2025 | ₱13.58 | ₱13.58 | ₱12.00 | 5K shares | ₱65K | +₱1.79 | +13.17% |
| Nov 03, 2025 | ₱12.00 | ₱12.00 | ₱12.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱12.00 | ₱12.00 | ₱12.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱12.00 | ₱12.00 | ₱12.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱12.00 | ₱12.00 | ₱12.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱12.00 | ₱12.20 | ₱12.00 | 9K shares | ₱108K | -₱0.20 | -1.64% |
| Oct 24, 2025 | ₱12.20 | ₱13.58 | ₱12.04 | 500 shares | ₱6K | -₱1.24 | -10.16% |
| Oct 23, 2025 | ₱13.58 | ₱13.76 | ₱12.02 | 3K shares | ₱37K | +₱1.76 | +12.98% |
| Oct 22, 2025 | ₱12.02 | ₱13.40 | ₱12.00 | 6K shares | ₱70K | +₱0.02 | +0.17% |
| Oct 21, 2025 | ₱12.00 | ₱14.94 | ₱12.00 | 10K shares | ₱117K | -₱2.36 | -19.68% |
| Oct 20, 2025 | ₱14.94 | ₱14.94 | ₱14.94 | 200 shares | ₱3K | -₱0.04 | -0.27% |
| Oct 17, 2025 | ₱14.98 | ₱15.50 | ₱12.50 | 700 shares | ₱11K | +₱2.97 | +19.84% |
| Oct 16, 2025 | ₱12.50 | ₱13.00 | ₱12.50 | 400 shares | ₱5K | -₱0.48 | -3.85% |
| Oct 15, 2025 | ₱13.00 | ₱13.00 | ₱13.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱13.00 | ₱13.00 | ₱13.00 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱13.00 | ₱14.98 | ₱13.00 | 300 shares | ₱4K | -₱1.72 | -13.22% |
| Oct 10, 2025 | ₱14.98 | ₱15.98 | ₱14.98 | 100 shares | ₱1K | -₱0.94 | -6.26% |
| Oct 09, 2025 | ₱15.98 | ₱15.98 | ₱15.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱15.98 | ₱15.98 | ₱15.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱15.98 | ₱15.98 | ₱12.88 | 400 shares | ₱6K | +₱3.85 | +24.07% |
| Oct 06, 2025 | ₱12.88 | ₱12.88 | ₱12.02 | 900 shares | ₱11K | +₱0.61 | +4.72% |
| Oct 03, 2025 | ₱12.30 | ₱13.98 | ₱12.30 | 10K shares | ₱123K | -₱1.48 | -12.02% |
| Oct 02, 2025 | ₱13.98 | ₱15.30 | ₱12.20 | 16K shares | ₱218K | +₱2.04 | +14.59% |
| Oct 01, 2025 | ₱12.20 | ₱17.02 | ₱12.20 | 200 shares | ₱3K | -₱3.18 | -26.06% |
| Sep 30, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱16.50 | ₱16.50 | ₱16.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱16.50 | ₱17.08 | ₱15.00 | 6.01M shares | ₱96.09 Million | -₱0.56 | -3.40% |
| Sep 24, 2025 | ₱17.08 | ₱17.08 | ₱17.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱17.08 | ₱17.08 | ₱17.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱17.08 | ₱17.08 | ₱17.08 | 100 shares | ₱2K | +₱0.24 | +1.43% |
| Sep 19, 2025 | ₱16.84 | ₱16.84 | ₱16.84 | 1K shares | ₱17K | -₱0.04 | -0.24% |
| Sep 18, 2025 | ₱16.88 | ₱16.88 | ₱15.00 | 5K shares | ₱77K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱16.88 | ₱16.88 | ₱12.00 | 50K shares | ₱681K | +₱0.41 | +2.43% |
| Sep 16, 2025 | ₱16.48 | ₱17.00 | ₱16.30 | 3K shares | ₱44K | -₱0.50 | -3.06% |
| Sep 15, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 800 shares | ₱14K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱17.00 | ₱17.00 | ₱17.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱17.00 | ₱24.15 | ₱17.00 | 10K shares | ₱167K | -₱0.10 | -0.58% |
| Sep 09, 2025 | ₱17.10 | ₱17.10 | ₱13.02 | 900 shares | ₱14K | +₱0.10 | +0.59% |
| Sep 08, 2025 | ₱17.00 | ₱24.25 | ₱17.00 | 500 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱17.00 | ₱24.20 | ₱16.50 | 4K shares | ₱66K | +₱0.52 | +3.03% |
| Sep 04, 2025 | ₱16.50 | ₱17.00 | ₱16.50 | 100 shares | ₱2K | -₱0.49 | -2.94% |
| Sep 03, 2025 | ₱17.00 | ₱24.30 | ₱16.24 | 400 shares | ₱8K | +₱0.52 | +3.03% |
| Sep 02, 2025 | ₱16.50 | ₱16.50 | ₱16.18 | 2K shares | ₱26K | +₱0.26 | +1.60% |
| Sep 01, 2025 | ₱16.24 | ₱16.24 | ₱13.20 | 273K shares | ₱4.42 Million | +₱0.35 | +2.14% |
| Aug 29, 2025 | ₱15.90 | ₱15.90 | ₱9.40 | 9K shares | ₱131K | +₱4.49 | +28.23% |
| Aug 28, 2025 | ₱12.40 | ₱14.34 | ₱12.40 | 13K shares | ₱162K | -₱0.37 | -2.97% |
| Aug 27, 2025 | ₱12.78 | ₱12.78 | ₱11.80 | 41K shares | ₱507K | +₱1.06 | +8.31% |
| Aug 26, 2025 | ₱11.80 | ₱11.80 | ₱11.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱11.80 | ₱11.88 | ₱11.80 | 900 shares | ₱11K | -₱0.02 | -0.17% |
| Aug 20, 2025 | ₱11.82 | ₱11.82 | ₱9.37 | 100 shares | ₱1K | +₱3.09 | +26.15% |
| Aug 19, 2025 | ₱9.37 | ₱9.41 | ₱9.37 | 200 shares | ₱2K | -₱0.04 | -0.43% |
| Aug 18, 2025 | ₱9.41 | ₱9.41 | ₱9.38 | 100 shares | ₱941 | +₱0.03 | +0.32% |
| Aug 15, 2025 | ₱9.38 | ₱11.88 | ₱9.38 | 100 shares | ₱938 | -₱1.97 | -21.04% |
| Aug 14, 2025 | ₱11.88 | ₱11.88 | ₱11.88 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱11.88 | ₱11.90 | ₱11.88 | 100 shares | ₱1K | -₱0.02 | -0.17% |
| Aug 12, 2025 | ₱11.90 | ₱11.90 | ₱11.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱11.90 | ₱11.90 | ₱9.38 | 10K shares | ₱117K | +₱3.20 | +26.87% |
| Aug 08, 2025 | ₱9.38 | ₱10.00 | ₱9.38 | 600 shares | ₱6K | -₱0.58 | -6.20% |
| Aug 07, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱10.00 | ₱11.12 | ₱10.00 | 30K shares | ₱303K | -₱1.01 | -10.07% |
| Aug 05, 2025 | ₱11.12 | ₱11.12 | ₱11.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱11.12 | ₱11.12 | ₱11.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱11.12 | ₱11.12 | ₱10.88 | 900 shares | ₱10K | +₱0.02 | +0.18% |
| Jul 31, 2025 | ₱11.10 | ₱11.18 | ₱11.10 | 200 shares | ₱2K | -₱0.08 | -0.72% |
| Jul 30, 2025 | ₱11.18 | ₱11.18 | ₱11.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱11.18 | ₱11.18 | ₱11.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱11.18 | ₱11.18 | ₱11.00 | 5K shares | ₱54K | +₱0.29 | +2.57% |
| Jul 25, 2025 | ₱10.90 | ₱11.46 | ₱10.90 | 3K shares | ₱30K | -₱0.53 | -4.89% |
| Jul 24, 2025 | ₱11.46 | ₱11.48 | ₱11.46 | 1K shares | ₱11K | -₱0.02 | -0.17% |
| Jul 23, 2025 | ₱11.48 | ₱12.82 | ₱10.96 | 16K shares | ₱180K | -₱1.20 | -10.45% |
| Jul 22, 2025 | ₱12.82 | ₱12.82 | ₱12.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱12.82 | ₱12.82 | ₱12.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱12.82 | ₱12.82 | ₱12.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱12.82 | ₱13.18 | ₱12.82 | 700 shares | ₱9K | -₱0.35 | -2.73% |
| Jul 16, 2025 | ₱13.18 | ₱13.18 | ₱13.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱13.18 | ₱13.18 | ₱13.18 | 3K shares | ₱34K | +₱2.61 | +19.82% |
| Jul 14, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱11.00 | ₱11.80 | ₱11.00 | 38K shares | ₱416K | -₱0.75 | -6.78% |
| Jul 09, 2025 | ₱11.80 | ₱12.70 | ₱11.60 | 4K shares | ₱44K | +₱0.20 | +1.72% |
| Jul 08, 2025 | ₱11.60 | ₱11.60 | ₱11.50 | 4K shares | ₱43K | +₱0.02 | +0.17% |
| Jul 07, 2025 | ₱11.58 | ₱11.58 | ₱11.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱11.58 | ₱11.58 | ₱11.58 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱11.58 | ₱11.58 | ₱11.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱11.58 | ₱15.50 | ₱11.58 | 100 shares | ₱1K | -₱2.93 | -25.29% |
| Jul 01, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱15.50 | ₱15.50 | ₱15.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱15.50 | ₱15.90 | ₱14.98 | 200 shares | ₱3K | +₱0.54 | +3.47% |
| Jun 20, 2025 | ₱14.98 | ₱15.86 | ₱14.98 | 3K shares | ₱42K | +₱4.47 | +29.81% |
| Jun 19, 2025 | ₱11.54 | ₱11.54 | ₱11.54 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱11.54 | ₱11.54 | ₱11.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱11.54 | ₱11.54 | ₱11.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱11.54 | ₱11.54 | ₱11.54 | 3K shares | ₱31K | -₱3.16 | -27.42% |
| Jun 13, 2025 | ₱15.90 | ₱16.00 | ₱15.90 | 300 shares | ₱5K | -₱0.10 | -0.62% |
| Jun 11, 2025 | ₱16.00 | ₱16.00 | ₱16.00 | 300 shares | ₱5K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱16.00 | ₱16.00 | ₱13.20 | 2K shares | ₱34K | +₱3.39 | +21.21% |
| Jun 09, 2025 | ₱13.20 | ₱16.40 | ₱11.80 | 900 shares | ₱11K | -₱2.58 | -19.51% |
| Jun 05, 2025 | ₱16.40 | ₱16.40 | ₱16.40 | 13K shares | ₱217K | -₱0.10 | -0.61% |
| Jun 04, 2025 | ₱16.50 | ₱16.50 | ₱16.20 | 19K shares | ₱313K | +₱0.31 | +1.85% |
| Jun 03, 2025 | ₱16.20 | ₱16.20 | ₱16.20 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱16.20 | ₱16.30 | ₱13.18 | 300 shares | ₱5K | +₱3.71 | +22.91% |
| May 30, 2025 | ₱13.18 | ₱13.18 | ₱10.04 | 4K shares | ₱55K | +₱4.12 | +31.27% |
| May 29, 2025 | ₱10.04 | ₱12.98 | ₱10.04 | 100 shares | ₱1K | -₱2.27 | -22.65% |
| May 28, 2025 | ₱12.98 | ₱12.98 | ₱10.50 | 200 shares | ₱2K | +₱1.06 | +8.17% |
| May 27, 2025 | ₱12.00 | ₱12.20 | ₱12.00 | 100 shares | ₱1K | -₱0.20 | -1.64% |
| May 26, 2025 | ₱12.20 | ₱12.20 | ₱10.00 | 5K shares | ₱61K | +₱0.31 | +2.52% |
| May 23, 2025 | ₱11.90 | ₱11.90 | ₱11.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱11.90 | ₱11.90 | ₱11.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱11.90 | ₱11.90 | ₱11.90 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱11.90 | ₱11.90 | ₱11.00 | 8K shares | ₱95K | +₱0.97 | +8.18% |
| May 19, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱11.00 | ₱11.70 | ₱11.00 | 100 shares | ₱1K | -₱0.66 | -5.98% |
| May 05, 2025 | ₱11.70 | ₱11.70 | ₱11.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱11.70 | ₱11.70 | ₱11.70 | 4K shares | ₱49K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱11.70 | ₱11.70 | ₱9.60 | 13K shares | ₱148K | +₱2.56 | +21.88% |
| Apr 29, 2025 | ₱9.60 | ₱11.46 | ₱9.60 | 300 shares | ₱3K | -₱1.56 | -16.23% |
| Apr 28, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱11.46 | ₱11.46 | ₱9.30 | 900 shares | ₱10K | +₱2.66 | +23.23% |
| Apr 15, 2025 | ₱9.30 | ₱11.46 | ₱9.30 | 800 shares | ₱7K | -₱1.75 | -18.85% |
| Apr 14, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱11.46 | ₱11.46 | ₱9.26 | 500 shares | ₱5K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱11.46 | ₱11.46 | ₱8.91 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 3K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱11.46 | ₱11.46 | ₱11.46 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱11.46 | ₱11.46 | ₱8.83 | 1K shares | ₱12K | -₱0.02 | -0.17% |
| Mar 14, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱11.48 | ₱11.68 | ₱9.35 | 1K shares | ₱11K | -₱0.20 | -1.71% |
| Feb 28, 2025 | ₱11.68 | ₱11.68 | ₱11.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱11.68 | ₱11.68 | ₱11.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱11.68 | ₱11.68 | ₱11.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱11.68 | ₱11.68 | ₱9.37 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱11.68 | ₱11.68 | ₱11.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱11.68 | ₱11.68 | ₱11.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱11.68 | ₱11.68 | ₱11.00 | 100 shares | ₱1K | +₱0.72 | +6.18% |
| Feb 19, 2025 | ₱11.00 | ₱11.00 | ₱9.97 | 800 shares | ₱9K | +₱1.14 | +10.33% |
| Feb 18, 2025 | ₱9.97 | ₱9.97 | ₱9.45 | 2K shares | ₱22K | +₱0.55 | +5.50% |
| Feb 17, 2025 | ₱9.45 | ₱9.45 | ₱9.44 | 500 shares | ₱5K | +₱0.01 | +0.11% |
| Feb 14, 2025 | ₱9.44 | ₱9.44 | ₱9.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱9.44 | ₱9.44 | ₱9.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱9.44 | ₱9.44 | ₱9.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱9.44 | ₱9.44 | ₱9.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱9.44 | ₱9.44 | ₱9.44 | 100 shares | ₱944 | +₱0.01 | +0.11% |
| Feb 07, 2025 | ₱9.43 | ₱9.43 | ₱9.43 | 100 shares | ₱943 | +₱0.03 | +0.32% |
| Feb 06, 2025 | ₱9.40 | ₱11.62 | ₱9.40 | 100 shares | ₱940 | -₱1.80 | -19.10% |
| Feb 05, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱11.62 | ₱11.62 | ₱11.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱11.62 | ₱11.62 | ₱11.00 | 100 shares | ₱1K | +₱0.66 | +5.64% |
| Jan 17, 2025 | ₱11.00 | ₱11.62 | ₱11.00 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱11.00 | ₱11.70 | ₱11.00 | 100 shares | ₱1K | -₱0.66 | -5.98% |
| Jan 13, 2025 | ₱11.70 | ₱11.70 | ₱11.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱11.70 | ₱11.70 | ₱11.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱11.70 | ₱11.74 | ₱11.70 | 100 shares | ₱1K | -₱0.04 | -0.34% |
| Jan 08, 2025 | ₱11.74 | ₱11.84 | ₱9.34 | 200 shares | ₱2K | +₱3.02 | +25.70% |
| Jan 07, 2025 | ₱9.34 | ₱12.00 | ₱9.33 | 2K shares | ₱19K | -₱2.07 | -22.17% |
| Jan 06, 2025 | ₱12.00 | ₱12.00 | ₱12.00 | 100 shares | ₱1K | -₱0.16 | -1.32% |
| Jan 03, 2025 | ₱12.16 | ₱12.16 | ₱9.03 | 2K shares | ₱15K | +₱4.21 | +34.66% |
| Jan 02, 2025 | ₱9.03 | ₱12.52 | ₱9.03 | 11K shares | ₱102K | -₱2.52 | -27.88% |
| Dec 27, 2024 | ₱12.52 | ₱12.66 | ₱12.52 | 1K shares | ₱13K | -₱0.14 | -1.11% |
| Dec 26, 2024 | ₱12.66 | ₱12.66 | ₱12.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱12.66 | ₱12.66 | ₱12.66 | 100 shares | ₱1K | +₱2.15 | +17.01% |
| Dec 20, 2024 | ₱10.82 | ₱12.70 | ₱9.40 | 19K shares | ₱231K | -₱1.59 | -14.67% |
| Dec 19, 2024 | ₱12.68 | ₱12.68 | ₱10.18 | 2K shares | ₱27K | +₱1.94 | +15.27% |
| Dec 18, 2024 | ₱11.00 | ₱11.48 | ₱10.00 | 19K shares | ₱197K | +₱0.89 | +8.06% |
| Dec 17, 2024 | ₱10.18 | ₱10.18 | ₱9.86 | 5K shares | ₱49K | +₱0.32 | +3.14% |
| Dec 16, 2024 | ₱9.87 | ₱9.87 | ₱9.80 | 2K shares | ₱22K | -₱0.01 | -0.10% |
| Dec 13, 2024 | ₱9.88 | ₱9.88 | ₱8.11 | 100 shares | ₱988 | +₱2.16 | +21.82% |
| Dec 12, 2024 | ₱8.11 | ₱9.72 | ₱8.11 | 200 shares | ₱2K | -₱1.34 | -16.56% |
| Dec 11, 2024 | ₱9.72 | ₱9.72 | ₱9.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱9.72 | ₱9.72 | ₱8.03 | 2K shares | ₱16K | +₱2.05 | +21.05% |
| Dec 09, 2024 | ₱8.03 | ₱8.76 | ₱8.03 | 200 shares | ₱2K | -₱0.67 | -8.33% |
| Dec 06, 2024 | ₱8.76 | ₱8.76 | ₱8.05 | 300 shares | ₱3K | +₱0.78 | +8.96% |
| Dec 05, 2024 | ₱8.04 | ₱9.80 | ₱8.04 | 2K shares | ₱13K | -₱1.44 | -17.96% |
| Dec 04, 2024 | ₱9.80 | ₱9.90 | ₱9.80 | 100 shares | ₱980 | -₱0.10 | -1.01% |
| Dec 03, 2024 | ₱9.90 | ₱9.92 | ₱9.90 | 2K shares | ₱19K | +₱2.29 | +23.13% |
| Dec 02, 2024 | ₱8.04 | ₱8.04 | ₱8.04 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CSB 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 CSB sits within its recent range.
Price & Volume Charts
Visual representation of CSB historical performance for the selected period
Historical Price Chart
The chart displays CSB 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 CSB price history for the selected period
Nov
2025
November 14, 2025
Biggest Daily Gain
₱16.80
(+35.48%)
Single-day gain of 35.48% with ₱5.96 price increase, the largest percentage rise in this period, with 7.62M shares changing hands
Nov
2025
November 14, 2025
Highest Trading Volume
₱16.80
7.62M Shares (₱128.08M total value)
Most actively traded day with 7.62M shares (₱128.08M total value) at ₱16.80 per share, indicating peak investor activity
Sep
2025
September 09, 2025
Highest Price
₱17.10
Peak price of ₱17.10 reached during this period, representing the stock's maximum value, with 900 shares traded and +0.59% price movement on that day
Jan
2025
January 02, 2025
Biggest Daily Loss
₱9.03
(-27.88%)
Single-day loss of -27.88% with ₱2.52 price decrease, the largest percentage drop in this period, with 11K shares traded during the decline
Dec
2024
December 09, 2024
Lowest Price
₱8.03
Lowest price of ₱8.03 recorded, marking the period's minimum valuation, with a -8.33% decline on that day
Historical Insights
Statistical analysis of CSB price movements for the selected period
Long-Term Trend (MA200)
Bullish
CSB is trading 8.16% above the 200-day Moving Average (₱12.93). This level often acts as dynamic support during uptrends.
Price Volatility
High
CSB showed high volatility with a standard deviation of 9.59% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CSB recorded 56 positive days, 57 negative days, and 130 unchanged days, resulting in a win rate of 23.0% for the period.
Average Daily Change
+0.68%
The stock demonstrated an average daily change of +0.68%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱9.07
The trading range spread for CSB was ₱9.07, 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 CSB by sector and industry.
Historical Price Data FAQs
Common questions about CSB stock price history page
What is the CSB stock price history page?
The CSB stock price history page provides comprehensive historical trading data for Citystate Savings Bank, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CSB's 52-week trading range?
CSB has traded between ₱8.03 and ₱17.10 over the past 52 weeks for Citystate Savings Bank, Inc., representing a price range of 113.0%. Currently trading at ₱13.98, the stock is 74.1% above its 52-week low and 18.2% below its 52-week high.
How has CSB performed year-to-date (YTD)?
Year-to-date in 2025, CSB has gained 54.8% from ₱9.03 to ₱13.98 for Citystate Savings Bank, Inc.. The stock reached a YTD high of ₱17.10 and a low of ₱9.03.
What is CSB's 50-day moving average (MA50)?
The 50-day moving average for Citystate Savings Bank, Inc. (CSB) is ₱14.74. The stock is currently trading below this level at ₱13.98, which is 5.2% below the 50-day MA.
What is CSB's 200-day moving average (MA200)?
The 200-day moving average for Citystate Savings Bank, Inc. (CSB) is ₱12.93. The stock is currently trading above this key long-term indicator at ₱13.98, which is 8.2% above the 200-day MA.