Stock listing

PSE:CIC Concepcion Industrial Corp. Stock

Home listing (PSE) of Concepcion Industrial Corp.

Follow Concepcion Industrial Corp. into a list and get an email when it puts out news.

Share price · PSE:CIC

10.50 PHP -0.28 (-2.6%)

Close on Oct 30, 2026

Past year -24.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 10.50 – 10.60 PHPOct 30, 2026
Volume: 16,100 sharesOct 30, 2026
Market cap: 4.13B PHPAt the close on Oct 30, 2026 · price × 393.7M shares outstanding
52-week range: 10.50 – 15.00 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
Traded on an average day: 696,226 PHPMedian day 7,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
PSE:CIC · Home	10.50 PHP	-0.28 (-2.6%)	16,100	10.60	10.60	10.50	10.78	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:CIC · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	10.50	-0.28	-2.6%	10.60	10.60	10.50	16,100
Thu, Oct 29	10.78	0.00	0.0%	10.72	10.78	10.68	11,000
Wed, Oct 28	10.78	-0.26	-2.4%	10.72	11.02	10.72	9,000
Tue, Oct 27	11.04	-0.02	-0.2%	11.04	11.16	10.84	7,000
Mon, Oct 26	11.06	+0.36	+3.4%	10.68	11.12	10.68	17,200
Fri, Oct 23	10.70	0.00	0.0%	10.70	10.98	10.70	3,800
Thu, Oct 22	10.70	-0.34	-3.1%	10.90	11.04	10.70	34,400
Wed, Oct 21	11.04	+0.16	+1.5%	10.88	11.04	10.88	1,100
Tue, Oct 20	10.88	+0.26	+2.4%	10.76	10.88	10.76	6,600
Mon, Oct 19	10.62	0.00	0.0%	10.62	10.62	10.62	300
Fri, Oct 16	10.62	-0.12	-1.1%	10.74	10.78	10.62	7,200
Thu, Oct 15	10.74	+0.16	+1.5%	10.74	10.76	10.74	1,800
Wed, Oct 14	10.58	+0.06	+0.6%	10.58	10.58	10.58	1,000
Tue, Oct 13	10.52	-0.24	-2.2%	10.54	10.54	10.52	17,900
Mon, Oct 12	10.76	0.00	0.0%	10.76	10.76	10.70	1,700
Fri, Oct 9	10.76	0.00	0.0%	10.76	10.76	10.76	200
Thu, Oct 8	10.76	0.00	0.0%	10.76	10.76	10.52	1,000
Wed, Oct 7	10.76	-0.04	-0.4%	10.78	10.78	10.52	4,100
Tue, Oct 6	10.80	0.00	0.0%	10.80	10.80	10.80	2,100
Mon, Oct 5	10.80	+0.04	+0.4%	10.76	10.80	10.76	700
Fri, Oct 2	10.76	-0.04	-0.4%	10.78	10.78	10.70	2,900
Thu, Oct 1	10.80	+0.06	+0.6%	10.62	10.80	10.62	27,600
Wed, Sep 30	10.74	-0.08	-0.7%	10.82	10.90	10.74	11,200
Tue, Sep 29	10.82	+0.02	+0.2%	10.54	10.84	10.54	17,400
Mon, Sep 28	10.80	-0.02	-0.2%	10.82	10.82	10.80	200
Fri, Sep 25	10.82	-0.02	-0.2%	10.80	10.82	10.80	5,000
Thu, Sep 24	10.84	-0.04	-0.4%	10.80	10.84	10.80	900
Wed, Sep 23	10.88	+0.22	+2.1%	10.66	10.96	10.66	6,800
Tue, Sep 22	10.66	0.00	0.0%	10.66	10.66	10.52	5,300
Mon, Sep 21	10.66	+0.12	+1.1%	10.54	10.66	10.54	2,400
Fri, Sep 18	10.54	0.00	0.0%	10.54	10.66	10.54	10,800
Thu, Sep 17	10.54	+0.02	+0.2%	10.52	10.68	10.50	13,700
Wed, Sep 16	10.52	0.00	0.0%	10.66	10.68	10.52	2,600
Tue, Sep 15	10.52	-0.16	-1.5%	10.66	10.66	10.52	11,400
Mon, Sep 14	10.68	+0.04	+0.4%	10.56	10.68	10.52	3,100
Fri, Sep 11	10.64	+0.14	+1.3%	10.58	10.92	10.56	248,700
Thu, Sep 10	10.50	-0.64	-5.7%	11.00	11.00	10.50	598,100
Wed, Sep 9	11.14	+0.12	+1.1%	10.68	11.14	10.60	338,200
Tue, Sep 8	11.02	+0.06	+0.5%	10.96	11.02	10.96	57,300
Mon, Sep 7	10.96	+0.16	+1.5%	10.96	10.98	10.70	2,200
Fri, Sep 4	10.80	-0.08	-0.7%	10.50	10.90	10.50	40,500
Thu, Sep 3	10.88	-0.14	-1.3%	11.00	11.00	10.52	4,500
Wed, Sep 2	11.02	+0.22	+2.0%	10.50	11.02	10.50	1,600
Tue, Sep 1	10.80	+0.20	+1.9%	11.04	11.04	10.80	34,000
Fri, Aug 28	10.60	-0.48	-4.3%	11.06	11.06	10.60	5,800
Thu, Aug 27	11.08	+0.36	+3.4%	10.72	11.12	10.50	143,100
Wed, Aug 26	10.72	-0.44	-3.9%	10.80	10.80	10.60	412,800
Tue, Aug 25	11.16	+0.44	+4.1%	10.72	11.16	10.60	66,400
Mon, Aug 24	10.72	-0.08	-0.7%	10.80	11.16	10.60	14,000
Thu, Aug 20	10.80	+0.10	+0.9%	10.80	11.00	10.68	306,000
Wed, Aug 19	10.70	-0.58	-5.1%	10.88	11.06	10.70	299,000
Tue, Aug 18	11.28	-0.02	-0.2%	11.30	11.30	10.90	1,100
Mon, Aug 17	11.30	-0.04	-0.4%	11.34	11.34	10.82	6,500
Fri, Aug 14	11.34	-0.12	-1.0%	11.34	11.34	11.34	100
Thu, Aug 13	11.46	+0.38	+3.4%	11.26	11.48	11.10	13,200
Wed, Aug 12	11.08	-0.20	-1.8%	11.28	11.28	11.08	1,500
Tue, Aug 11	11.28	+0.16	+1.4%	11.28	11.28	11.28	300
Mon, Aug 10	11.12	+0.02	+0.2%	11.10	11.28	11.10	6,700
Fri, Aug 7	11.10	+0.10	+0.9%	11.26	11.28	11.10	60,300
Thu, Aug 6	11.00	+0.02	+0.2%	10.92	11.00	10.88	94,600
Wed, Aug 5	10.98	-0.12	-1.1%	11.00	11.08	10.98	189,700
Tue, Aug 4	11.10	-0.22	-1.9%	11.20	11.30	11.00	569,400
Mon, Aug 3	11.32	+0.12	+1.1%	11.20	11.34	11.20	53,100
Fri, Jul 31	11.20	-0.02	-0.2%	11.22	11.30	11.20	307,500
Thu, Jul 30	11.22	-0.20	-1.8%	11.42	11.48	11.22	20,400

Ticker: PSE:CIC
Asset type: Stock
Exchange: PSE
Currency: PHP

Latest news

Results of Organizational Meeting of Board of Directors

Jul 20, 2022

Results of Annual or Special Stockholders' Meeting

Jul 20, 2022

All Concepcion Industrial Corp. news

Concepcion Industrial Corp. on 6ix

News releases: 2 in all · newest Jul 20, 2022 · oldest 2022

Where Concepcion Industrial Corp. is listed

Listing	Exchange	Country	Currency
PSE:CIC · Home listing · This page	PSE	Philippines	PHP
OTC:CICPF	OTC	United States	USD