Chelsea Logistics

C
🏛️ philippines →
1.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.65 1.66 1.61 1.66 0.1M
2021-12-29 1.63 1.67 1.60 1.62 0.1M
2021-12-28 1.62 1.62 1.61 1.62 0.3M
2021-12-27 1.65 1.65 1.60 1.62 0.2M
2021-12-24 1.60 1.65 1.60 1.64 0.1M
2021-12-23 1.63 1.63 1.60 1.63 0.1M
2021-12-22 1.61 1.67 1.60 1.61 0.1M
2021-12-21 1.69 1.69 1.61 1.61 0.4M
2021-12-20 1.69 1.69 1.63 1.68 0.1M
2021-12-17 1.63 1.70 1.63 1.70 0.1M
2021-12-16 1.66 1.70 1.63 1.70 0.2M
2021-12-15 1.66 1.71 1.61 1.66 0.4M
2021-12-14 1.70 1.72 1.61 1.63 0.4M
2021-12-13 1.71 1.75 1.64 1.74 0.6M
2021-12-10 1.72 1.72 1.65 1.71 0.3M
2021-12-09 1.63 1.73 1.63 1.70 0.3M
2021-12-07 1.64 1.68 1.62 1.63 0.1M
2021-12-06 1.68 1.68 1.62 1.64 0.6M
2021-12-03 1.65 1.68 1.60 1.68 0.6M
2021-12-02 1.68 1.68 1.61 1.67 0.7M
2021-12-01 1.69 1.69 1.61 1.68 0.2M
2021-11-29 1.65 1.70 1.61 1.69 0.6M
2021-11-26 1.70 1.71 1.65 1.70 0.9M
2021-11-25 1.74 1.74 1.70 1.72 0.7M
2021-11-24 1.75 1.75 1.71 1.74 0.3M
2021-11-23 1.74 1.76 1.68 1.76 1.4M
2021-11-22 1.80 1.80 1.68 1.74 2.5M
2021-11-19 1.85 1.85 1.80 1.81 0.7M
2021-11-18 1.89 1.90 1.85 1.85 0.8M
2021-11-17 1.93 1.93 1.88 1.88 1.0M
2021-11-16 1.93 1.94 1.93 1.93 0.5M
2021-11-15 1.94 1.94 1.91 1.93 1.0M
2021-11-12 1.97 1.97 1.91 1.95 1.3M
2021-11-11 1.94 1.95 1.90 1.95 1.0M
2021-11-10 1.95 1.97 1.90 1.93 1.0M
2021-11-09 1.93 1.96 1.93 1.95 0.4M
2021-11-08 1.97 1.98 1.93 1.95 0.4M
2021-11-05 1.94 1.98 1.91 1.98 1.4M
2021-11-04 1.98 1.98 1.93 1.95 0.8M
2021-11-03 2.00 2.02 1.95 1.98 1.0M
2021-11-02 1.96 2.02 1.95 1.98 2.1M
2021-10-29 1.96 1.98 1.95 1.97 0.4M
2021-10-28 1.97 2.00 1.95 1.95 1.1M
2021-10-27 2.00 2.00 1.97 1.97 1.1M
2021-10-26 2.00 2.01 1.98 2.00 0.7M
2021-10-25 2.02 2.03 1.99 1.99 1.3M
2021-10-22 2.01 2.02 1.97 1.99 0.9M
2021-10-21 1.97 2.00 1.97 2.00 0.9M
2021-10-20 2.00 2.05 1.95 1.97 1.8M
2021-10-19 2.00 2.06 1.99 2.05 1.7M
2021-10-18 2.11 2.11 2.02 2.06 0.9M
2021-10-15 2.12 2.12 2.03 2.10 1.5M
2021-10-14 2.10 2.12 2.10 2.12 0.7M
2021-10-13 2.14 2.15 2.09 2.09 1.0M
2021-10-12 2.18 2.19 2.17 2.17 0.7M
2021-10-11 2.15 2.18 2.13 2.18 1.2M
2021-10-08 2.15 2.20 2.15 2.16 0.5M
2021-10-07 2.19 2.20 2.17 2.18 0.5M
2021-10-06 2.20 2.20 2.13 2.19 0.6M
2021-10-05 2.14 2.20 2.11 2.20 0.6M
2021-10-04 2.21 2.24 2.11 2.18 0.4M
2021-10-01 2.22 2.22 2.16 2.21 0.7M
2021-09-30 2.15 2.22 2.13 2.21 0.3M
2021-09-29 2.17 2.18 2.10 2.13 0.7M
2021-09-28 2.28 2.28 2.17 2.20 1.1M
2021-09-27 2.35 2.35 2.27 2.31 0.3M
2021-09-24 2.31 2.38 2.29 2.35 1.0M
2021-09-23 2.40 2.40 2.30 2.39 0.5M
2021-09-22 2.45 2.45 2.40 2.40 0.2M
2021-09-21 2.32 2.50 2.28 2.45 1.7M
2021-09-20 2.40 2.40 2.34 2.37 0.7M
2021-09-17 2.45 2.45 2.40 2.43 0.5M
2021-09-16 2.50 2.50 2.40 2.45 1.6M
2021-09-15 2.53 2.53 2.50 2.50 0.3M
2021-09-14 2.55 2.55 2.50 2.54 0.4M
2021-09-13 2.54 2.55 2.50 2.55 0.4M
2021-09-10 2.52 2.55 2.50 2.54 1.0M
2021-09-09 2.55 2.55 2.50 2.53 0.4M
2021-09-08 2.52 2.55 2.52 2.55 0.3M
2021-09-07 2.55 2.55 2.53 2.53 0.4M
2021-09-06 2.54 2.55 2.52 2.55 0.3M
2021-09-03 2.52 2.54 2.51 2.54 0.2M
2021-09-02 2.54 2.58 2.51 2.55 0.5M
2021-09-01 2.52 2.59 2.51 2.55 0.3M
2021-08-31 2.61 2.61 2.52 2.55 0.4M
2021-08-27 2.68 2.68 2.60 2.61 0.5M
2021-08-26 2.60 2.72 2.60 2.67 1.1M
2021-08-25 2.54 2.59 2.54 2.58 0.3M
2021-08-24 2.58 2.60 2.55 2.60 0.4M
2021-08-23 2.58 2.60 2.55 2.60 0.2M
2021-08-20 2.55 2.60 2.54 2.60 0.5M
2021-08-19 2.53 2.60 2.51 2.55 0.6M
2021-08-18 2.56 2.60 2.53 2.58 0.7M
2021-08-17 2.61 2.61 2.56 2.58 0.5M
2021-08-16 2.63 2.67 2.60 2.67 0.1M
2021-08-13 2.68 2.80 2.61 2.63 0.5M
2021-08-12 2.75 2.75 2.67 2.67 0.4M
2021-08-11 2.81 2.84 2.70 2.75 0.8M
2021-08-10 2.64 2.83 2.64 2.81 1.2M
2021-08-09 2.54 2.67 2.53 2.64 0.7M
2021-08-06 2.57 2.57 2.53 2.56 0.2M
2021-08-05 2.58 2.60 2.52 2.56 0.8M
2021-08-04 2.60 2.60 2.55 2.57 0.9M
2021-08-03 2.55 2.60 2.54 2.59 0.2M
2021-08-02 2.60 2.60 2.55 2.59 0.2M
2021-07-30 2.76 2.76 2.61 2.65 0.5M
2021-07-29 2.70 2.70 2.62 2.69 0.4M
2021-07-28 2.78 2.78 2.67 2.70 0.2M
2021-07-27 2.78 2.79 2.70 2.79 0.2M
2021-07-26 2.74 2.80 2.65 2.80 0.7M
2021-07-23 2.83 2.85 2.73 2.83 0.8M
2021-07-22 2.82 2.89 2.81 2.89 0.2M
2021-07-21 2.90 2.90 2.80 2.83 0.4M
2021-07-19 2.99 2.99 2.87 2.90 0.8M
2021-07-16 3.01 3.07 2.99 2.99 0.6M
2021-07-15 3.07 3.09 3.00 3.04 0.1M
2021-07-14 3.03 3.09 3.00 3.09 0.8M
2021-07-13 3.05 3.05 3.03 3.03 0.3M
2021-07-12 3.05 3.06 3.05 3.05 0.3M
2021-07-09 3.06 3.10 3.05 3.05 0.7M
2021-07-08 3.07 3.09 3.06 3.06 0.3M
2021-07-07 3.11 3.11 3.07 3.08 0.2M
2021-07-06 3.07 3.10 3.06 3.10 0.6M
2021-07-05 3.07 3.14 3.06 3.14 0.4M
2021-07-02 3.08 3.09 3.06 3.07 1.0M
2021-07-01 3.10 3.14 3.07 3.09 0.3M
2021-06-30 3.08 3.14 3.07 3.08 0.3M
2021-06-29 3.14 3.14 3.08 3.08 0.4M
2021-06-28 3.08 3.13 3.07 3.10 0.3M
2021-06-25 3.10 3.10 3.06 3.08 0.5M
2021-06-24 3.21 3.23 3.11 3.11 0.7M
2021-06-23 3.20 3.24 3.15 3.20 0.4M
2021-06-22 3.26 3.30 3.19 3.20 0.9M
2021-06-21 3.30 3.34 3.26 3.26 0.7M
2021-06-18 3.24 3.30 3.23 3.30 0.6M
2021-06-17 3.37 3.38 3.23 3.23 1.7M
2021-06-16 3.20 3.35 3.20 3.35 2.6M
2021-06-15 3.13 3.19 3.12 3.19 1.2M
2021-06-14 3.10 3.14 3.10 3.11 0.3M
2021-06-11 3.10 3.14 3.07 3.10 1.0M
2021-06-10 3.10 3.15 3.05 3.05 1.1M
2021-06-09 3.13 3.13 3.08 3.12 0.5M
2021-06-08 3.17 3.17 3.12 3.13 0.6M
2021-06-07 3.16 3.19 3.14 3.15 0.7M
2021-06-04 3.09 3.15 3.07 3.14 1.0M
2021-06-03 3.05 3.09 3.05 3.08 0.5M
2021-06-02 3.08 3.09 3.01 3.05 0.7M
2021-06-01 3.08 3.11 3.03 3.08 0.2M
2021-05-31 3.05 3.09 3.05 3.06 0.7M
2021-05-28 2.99 3.07 2.97 3.03 0.7M
2021-05-27 2.99 2.99 2.95 2.96 0.5M
2021-05-26 2.90 2.98 2.90 2.92 0.2M
2021-05-25 2.99 2.99 2.86 2.89 0.5M
2021-05-24 3.04 3.05 2.86 2.88 1.3M
2021-05-21 3.00 3.13 3.00 3.02 4.5M
2021-05-20 2.90 2.94 2.75 2.86 0.6M
2021-05-19 2.67 2.88 2.67 2.88 1.1M
2021-05-18 2.75 2.79 2.64 2.76 1.0M
2021-05-17 2.80 2.90 2.70 2.80 0.7M
2021-05-14 2.90 2.94 2.80 2.81 1.2M
2021-05-12 2.96 2.97 2.86 2.95 0.7M
2021-05-11 2.91 3.00 2.90 2.96 0.4M
2021-05-10 2.92 3.00 2.90 2.92 0.5M
2021-05-07 2.97 3.00 2.90 2.91 0.4M
2021-05-06 3.00 3.02 2.90 2.90 0.8M
2021-05-05 2.98 3.03 2.95 3.00 0.7M
2021-05-04 3.02 3.14 2.98 2.98 1.2M
2021-05-03 2.98 3.02 2.97 2.99 0.6M
2021-04-30 3.00 3.02 2.97 2.98 0.4M
2021-04-29 2.98 3.03 2.96 2.97 0.9M
2021-04-28 3.01 3.05 2.95 2.98 1.5M
2021-04-27 3.02 3.02 2.96 3.01 1.5M
2021-04-26 3.20 3.22 2.90 3.06 3.8M
2021-04-23 3.30 3.30 3.20 3.21 1.3M
2021-04-22 3.31 3.36 3.31 3.31 0.4M
2021-04-21 3.35 3.35 3.31 3.33 0.3M
2021-04-20 3.42 3.42 3.35 3.35 0.3M
2021-04-19 3.35 3.41 3.34 3.35 0.3M
2021-04-16 3.34 3.47 3.31 3.33 0.9M
2021-04-15 3.36 3.38 3.26 3.29 0.6M
2021-04-14 3.43 3.43 3.32 3.34 0.6M
2021-04-13 3.60 3.62 3.35 3.39 1.6M
2021-04-12 3.33 3.55 3.33 3.55 1.9M
2021-04-08 3.30 3.33 3.27 3.32 0.8M
2021-04-07 3.25 3.34 3.19 3.30 0.8M
2021-04-06 3.20 3.28 3.20 3.22 1.0M
2021-04-05 3.28 3.28 3.16 3.19 0.6M
2021-03-31 3.22 3.28 3.17 3.28 0.8M
2021-03-30 3.32 3.32 3.22 3.27 0.3M
2021-03-29 3.25 3.34 3.12 3.25 1.0M
2021-03-26 3.41 3.41 3.35 3.35 0.3M
2021-03-25 3.35 3.50 3.33 3.40 0.7M
2021-03-24 3.33 3.38 3.25 3.30 0.6M
2021-03-23 3.37 3.37 3.30 3.33 1.1M
2021-03-22 3.64 3.64 3.30 3.37 2.0M
2021-03-19 3.70 3.84 3.60 3.72 4.3M
2021-03-18 3.56 3.62 3.51 3.56 1.1M
2021-03-17 3.40 3.58 3.40 3.55 0.9M
2021-03-16 3.35 3.40 3.24 3.40 0.9M
2021-03-15 3.51 3.51 3.23 3.30 1.8M
2021-03-12 3.59 3.69 3.51 3.51 1.8M
2021-03-11 3.30 3.57 3.28 3.57 2.3M
2021-03-10 3.73 3.80 3.30 3.30 5.6M
2021-03-09 3.80 3.85 3.58 3.74 1.5M
2021-03-08 3.97 4.02 3.60 3.91 4.2M
2021-03-05 4.01 4.01 3.94 3.98 0.7M
2021-03-04 4.15 4.15 4.00 4.02 0.7M
2021-03-03 3.95 4.13 3.89 4.09 2.5M
2021-03-02 4.00 4.00 3.90 3.95 2.0M
2021-03-01 4.10 4.10 4.00 4.02 2.0M
2021-02-26 4.05 4.19 4.03 4.10 1.4M
2021-02-24 4.30 4.30 3.90 4.05 4.2M
2021-02-23 4.49 4.62 4.30 4.30 3.3M
2021-02-22 4.38 4.40 4.30 4.32 1.0M
2021-02-19 4.40 4.41 4.35 4.36 1.2M
2021-02-18 4.41 4.50 4.40 4.40 1.2M
2021-02-17 4.50 4.51 4.39 4.41 1.4M
2021-02-16 4.54 4.57 4.42 4.50 3.1M
2021-02-15 4.63 4.70 4.55 4.56 2.2M
2021-02-11 4.64 4.70 4.64 4.70 1.6M
2021-02-10 4.66 4.75 4.50 4.63 2.0M
2021-02-09 4.88 4.99 4.65 4.66 5.1M
2021-02-08 4.58 4.88 4.58 4.85 4.8M
2021-02-05 4.57 4.63 4.50 4.51 1.5M
2021-02-04 4.64 4.64 4.51 4.56 1.4M
2021-02-03 4.82 4.89 4.60 4.62 5.4M
2021-02-02 4.28 4.67 4.25 4.65 3.9M
2021-02-01 4.21 4.38 4.16 4.28 1.4M
2021-01-29 4.38 4.39 4.21 4.24 1.3M
2021-01-28 4.47 4.67 4.25 4.39 1.8M
2021-01-27 4.40 4.56 4.10 4.49 2.3M
2021-01-26 4.80 4.80 4.21 4.49 4.9M
2021-01-25 4.72 4.95 4.72 4.80 2.4M
2021-01-22 5.00 5.05 4.71 4.72 5.6M
2021-01-21 4.57 5.00 4.57 4.80 5.6M
2021-01-20 4.61 4.65 4.50 4.55 4.3M
2021-01-19 4.86 4.86 4.64 4.67 6.2M
2021-01-18 4.95 4.95 4.80 4.86 4.0M
2021-01-15 5.00 5.02 4.93 4.95 3.8M
2021-01-14 5.00 5.10 4.90 5.00 4.6M
2021-01-13 5.05 5.15 4.99 5.03 5.4M
2021-01-12 5.20 5.20 5.03 5.06 4.0M
2021-01-11 5.40 5.48 5.24 5.24 4.3M
2021-01-08 5.21 5.43 5.10 5.34 5.3M
2021-01-07 5.00 5.28 4.91 5.19 3.4M
2021-01-06 5.23 5.24 4.85 5.00 7.9M
2021-01-05 5.78 5.79 5.21 5.25 9.3M
2021-01-04 5.20 5.68 5.16 5.60 13.6M