Century Properties Group, Inc. (PSE:CPG)
Philippines
· Delayed Price · Currency is PHP 0.6900
-0.0100 (-1.43%)
At close: Dec 5, 2025
Century Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 1,337,000 |
| Dec 4, 2025 | 0.67 | 0.72 | 0.66 | 0.70 | 0.70 | 4.48% | 17,021,000 |
| Dec 3, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 2,638,000 |
| Dec 2, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 6,314,000 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 2,975,000 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,667,000 |
| Nov 27, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 289,000 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 585,000 |
| Nov 25, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,466,000 |
| Nov 24, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 713,000 |
| Nov 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 522,000 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,114,000 |
| Nov 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 353,000 |
| Nov 18, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,372,000 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 1,501,000 |
| Nov 14, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 1,096,000 |
| Nov 13, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 309,000 |
| Nov 12, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 546,000 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 1,780,000 |
| Nov 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 128,000 |
| Nov 7, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 1,469,000 |
| Nov 6, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 220,000 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 1,293,000 |
| Nov 4, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 364,000 |
| Nov 3, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,082,000 |
| Oct 30, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 2,896,000 |
| Oct 29, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,310,000 |
| Oct 28, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 1,097,000 |
| Oct 27, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 2,492,000 |
| Oct 24, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 2,933,000 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 1,450,000 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 818,000 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 2,194,000 |
| Oct 20, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 4,037,000 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 2,497,000 |
| Oct 16, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 7,508,000 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 2,054,000 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 4,859,000 |
| Oct 13, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 3,978,000 |
| Oct 10, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,031,000 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 285,000 |
| Oct 8, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 2,279,000 |
| Oct 7, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,870,000 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 2,723,000 |
| Oct 3, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 2,369,000 |
| Oct 2, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 1,797,000 |
| Oct 1, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 2,544,000 |
| Sep 30, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 3,772,000 |
| Sep 29, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -1.52% | 7,177,000 |
| Sep 26, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 3,882,000 |