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
2022-12-29 1.15 1.20 1.15 1.20 0.3M
2022-12-28 1.16 1.16 1.15 1.15 0.2M
2022-12-27 1.19 1.19 1.17 1.17 0.0M
2022-12-23 1.19 1.19 1.19 1.19 0.0M
2022-12-22 1.21 1.21 1.20 1.20 0.0M
2022-12-21 1.19 1.20 1.16 1.16 0.1M
2022-12-20 1.14 1.21 1.13 1.15 0.1M
2022-12-19 1.15 1.18 1.15 1.18 0.2M
2022-12-16 1.16 1.17 1.15 1.15 0.1M
2022-12-15 1.21 1.21 1.21 1.21 0.0M
2022-12-14 1.17 1.22 1.16 1.16 0.0M
2022-12-13 1.16 1.16 1.15 1.16 0.1M
2022-12-12 1.20 1.20 1.16 1.16 0.0M
2022-12-09 1.21 1.21 1.18 1.18 0.3M
2022-12-07 1.20 1.22 1.15 1.22 0.5M
2022-12-06 1.16 1.23 1.15 1.23 0.2M
2022-12-05 1.17 1.20 1.15 1.20 0.2M
2022-12-02 1.17 1.18 1.14 1.17 0.2M
2022-12-01 1.15 1.19 1.15 1.15 0.2M
2022-11-29 1.16 1.17 1.12 1.17 0.4M
2022-11-28 1.10 1.15 1.09 1.15 1.0M
2022-11-25 1.10 1.15 1.10 1.15 0.1M
2022-11-24 1.11 1.15 1.08 1.15 0.4M
2022-11-23 1.12 1.14 1.08 1.10 0.6M
2022-11-22 1.12 1.16 1.12 1.15 0.1M
2022-11-21 1.17 1.17 1.12 1.16 0.1M
2022-11-18 1.12 1.17 1.12 1.17 0.2M
2022-11-17 1.17 1.17 1.17 1.17 0.0M
2022-11-16 1.15 1.17 1.11 1.16 0.1M
2022-11-15 1.11 1.17 1.11 1.17 0.2M
2022-11-14 1.15 1.15 1.12 1.15 0.1M
2022-11-11 1.14 1.16 1.10 1.16 0.6M
2022-11-10 1.08 1.14 1.08 1.14 0.1M
2022-11-09 1.11 1.15 1.08 1.15 0.2M
2022-11-08 1.11 1.12 1.09 1.12 0.1M
2022-11-07 1.13 1.13 1.13 1.13 0.1M
2022-11-04 1.10 1.13 1.10 1.13 0.1M
2022-11-03 1.12 1.14 1.12 1.14 0.1M
2022-11-02 1.15 1.15 1.10 1.15 0.2M
2022-10-28 1.11 1.14 1.10 1.13 0.0M
2022-10-27 1.15 1.15 1.11 1.13 0.4M
2022-10-26 1.12 1.17 1.10 1.11 0.4M
2022-10-25 1.08 1.13 1.08 1.11 0.0M
2022-10-24 1.08 1.14 1.07 1.10 0.3M
2022-10-21 1.09 1.10 1.08 1.10 0.2M
2022-10-20 1.12 1.12 1.10 1.10 0.1M
2022-10-19 1.10 1.13 1.08 1.13 0.3M
2022-10-18 1.16 1.16 1.10 1.15 0.2M
2022-10-17 1.10 1.16 1.09 1.16 0.3M
2022-10-14 1.15 1.16 1.10 1.15 0.7M
2022-10-13 1.18 1.19 1.13 1.13 0.9M
2022-10-12 1.17 1.20 1.16 1.20 0.4M
2022-10-11 1.21 1.22 1.18 1.22 0.2M
2022-10-10 1.23 1.28 1.19 1.28 0.3M
2022-10-07 1.29 1.30 1.28 1.30 0.2M
2022-10-06 1.28 1.30 1.25 1.30 0.2M
2022-10-05 1.30 1.30 1.24 1.30 0.1M
2022-10-04 1.20 1.30 1.20 1.28 0.3M
2022-10-03 1.16 1.27 1.16 1.25 0.2M
2022-09-30 1.27 1.28 1.14 1.28 0.5M
2022-09-29 1.25 1.36 1.25 1.36 0.1M
2022-09-28 1.25 1.25 1.20 1.25 0.5M
2022-09-27 1.34 1.34 1.25 1.31 0.3M
2022-09-26 1.37 1.46 1.35 1.42 0.4M
2022-09-23 1.37 1.46 1.35 1.42 0.4M
2022-09-22 1.50 1.50 1.40 1.48 0.2M
2022-09-21 1.45 1.50 1.45 1.50 0.1M
2022-09-20 1.50 1.52 1.45 1.50 0.1M
2022-09-19 1.45 1.51 1.43 1.50 0.2M
2022-09-16 1.46 1.50 1.46 1.50 0.1M
2022-09-15 1.51 1.51 1.46 1.51 0.1M
2022-09-14 1.50 1.51 1.46 1.51 0.2M
2022-09-13 1.51 1.55 1.50 1.55 0.3M
2022-09-12 1.56 1.56 1.50 1.56 0.1M
2022-09-09 1.56 1.57 1.47 1.57 0.7M
2022-09-08 1.55 1.59 1.53 1.56 0.5M
2022-09-07 1.46 1.55 1.41 1.54 1.0M
2022-09-06 1.35 1.46 1.29 1.45 1.1M
2022-09-05 1.28 1.32 1.28 1.32 0.2M
2022-09-02 1.31 1.32 1.27 1.32 0.2M
2022-09-01 1.24 1.31 1.24 1.31 0.3M
2022-08-31 1.30 1.30 1.23 1.30 0.3M
2022-08-30 1.27 1.30 1.22 1.30 0.3M
2022-08-26 1.23 1.30 1.21 1.30 0.4M
2022-08-25 1.24 1.28 1.21 1.28 0.5M
2022-08-24 1.27 1.27 1.23 1.27 0.6M
2022-08-23 1.26 1.27 1.23 1.27 0.4M
2022-08-22 1.28 1.30 1.26 1.28 0.2M
2022-08-19 1.24 1.28 1.24 1.28 0.6M
2022-08-18 1.18 1.24 1.18 1.24 0.9M
2022-08-17 1.16 1.20 1.16 1.19 0.6M
2022-08-16 1.18 1.19 1.16 1.18 0.7M
2022-08-15 1.15 1.18 1.15 1.18 1.1M
2022-08-12 1.16 1.18 1.16 1.17 0.3M
2022-08-11 1.17 1.19 1.16 1.16 0.3M
2022-08-10 1.20 1.20 1.18 1.19 0.1M
2022-08-09 1.20 1.21 1.16 1.20 0.1M
2022-08-08 1.15 1.20 1.14 1.20 0.3M
2022-08-05 1.15 1.23 1.15 1.16 0.2M
2022-08-04 1.18 1.19 1.15 1.19 0.1M
2022-08-03 1.16 1.19 1.15 1.18 0.3M
2022-08-02 1.15 1.19 1.15 1.19 0.1M
2022-08-01 1.15 1.19 1.15 1.19 1.0M
2022-07-29 1.17 1.20 1.16 1.19 0.3M
2022-07-28 1.20 1.20 1.15 1.18 0.1M
2022-07-27 1.20 1.20 1.15 1.20 0.4M
2022-07-26 1.12 1.21 1.12 1.21 0.8M
2022-07-25 1.22 1.22 1.07 1.12 4.7M
2022-07-22 1.28 1.28 1.25 1.27 0.1M
2022-07-21 1.28 1.28 1.23 1.25 0.7M
2022-07-20 1.28 1.28 1.23 1.28 0.1M
2022-07-19 1.25 1.28 1.25 1.28 0.1M
2022-07-18 1.23 1.28 1.23 1.28 0.0M
2022-07-15 1.31 1.31 1.23 1.29 0.2M
2022-07-14 1.29 1.29 1.25 1.28 0.1M
2022-07-13 1.23 1.29 1.23 1.29 0.2M
2022-07-12 1.27 1.27 1.25 1.25 0.5M
2022-07-11 1.28 1.28 1.26 1.27 0.0M
2022-07-08 1.28 1.29 1.26 1.28 0.5M
2022-07-07 1.30 1.31 1.27 1.31 0.3M
2022-07-06 1.30 1.35 1.30 1.35 0.2M
2022-07-05 1.34 1.35 1.30 1.30 0.0M
2022-07-04 1.35 1.39 1.25 1.30 0.7M
2022-07-01 1.38 1.38 1.33 1.33 0.1M
2022-06-30 1.39 1.39 1.39 1.39 0.0M
2022-06-29 1.32 1.39 1.32 1.39 0.0M
2022-06-28 1.36 1.38 1.33 1.38 0.2M
2022-06-27 1.36 1.36 1.30 1.36 0.2M
2022-06-24 1.34 1.35 1.34 1.34 0.0M
2022-06-23 1.35 1.35 1.33 1.33 0.2M
2022-06-22 1.35 1.35 1.32 1.32 0.1M
2022-06-21 1.36 1.36 1.30 1.36 0.1M
2022-06-20 1.39 1.39 1.36 1.38 0.1M
2022-06-17 1.35 1.39 1.34 1.39 0.1M
2022-06-16 1.37 1.39 1.36 1.38 0.1M
2022-06-15 1.35 1.39 1.30 1.37 0.2M
2022-06-14 1.26 1.35 1.26 1.35 0.3M
2022-06-13 1.34 1.38 1.30 1.38 0.3M
2022-06-10 1.37 1.37 1.33 1.34 0.4M
2022-06-09 1.40 1.42 1.38 1.39 0.3M
2022-06-08 1.45 1.47 1.40 1.42 1.6M
2022-06-07 1.47 1.48 1.45 1.45 0.1M
2022-06-06 1.46 1.48 1.45 1.48 0.1M
2022-06-03 1.47 1.49 1.46 1.48 0.1M
2022-06-02 1.50 1.50 1.45 1.47 0.1M
2022-06-01 1.48 1.48 1.47 1.48 0.0M
2022-05-31 1.48 1.48 1.48 1.48 0.0M
2022-05-30 1.46 1.50 1.45 1.50 0.5M
2022-05-27 1.50 1.50 1.47 1.47 0.4M
2022-05-26 1.54 1.54 1.50 1.50 0.3M
2022-05-25 1.56 1.56 1.51 1.54 0.3M
2022-05-24 1.56 1.58 1.51 1.56 0.2M
2022-05-23 1.55 1.59 1.55 1.55 0.1M
2022-05-20 1.57 1.59 1.54 1.57 0.1M
2022-05-19 1.57 1.59 1.53 1.59 0.2M
2022-05-18 1.54 1.60 1.52 1.60 0.1M
2022-05-17 1.60 1.61 1.55 1.55 0.3M
2022-05-16 1.53 1.60 1.53 1.60 0.3M
2022-05-13 1.52 1.55 1.47 1.50 0.7M
2022-05-12 1.63 1.63 1.52 1.58 0.5M
2022-05-11 1.62 1.73 1.62 1.63 1.9M
2022-05-10 1.48 1.60 1.46 1.59 1.2M
2022-05-06 1.50 1.50 1.49 1.49 0.1M
2022-05-05 1.47 1.55 1.47 1.51 0.3M
2022-05-04 1.47 1.53 1.46 1.50 0.1M
2022-05-02 1.47 1.47 1.45 1.45 0.4M
2022-04-29 1.47 1.50 1.47 1.50 0.1M
2022-04-28 1.47 1.48 1.46 1.48 0.1M
2022-04-27 1.47 1.49 1.46 1.47 0.4M
2022-04-26 1.50 1.50 1.45 1.48 0.4M
2022-04-25 1.52 1.52 1.49 1.50 0.0M
2022-04-22 1.49 1.53 1.48 1.52 0.3M
2022-04-21 1.50 1.53 1.49 1.51 0.1M
2022-04-20 1.49 1.54 1.48 1.49 0.1M
2022-04-19 1.54 1.54 1.49 1.52 0.2M
2022-04-18 1.50 1.54 1.49 1.54 0.6M
2022-04-13 1.56 1.56 1.53 1.53 0.1M
2022-04-12 1.57 1.60 1.57 1.60 0.1M
2022-04-11 1.52 1.60 1.51 1.60 0.2M
2022-04-08 1.53 1.55 1.53 1.55 0.0M
2022-04-07 1.55 1.57 1.53 1.53 0.1M
2022-04-06 1.54 1.58 1.54 1.57 0.0M
2022-04-05 1.60 1.60 1.53 1.59 0.2M
2022-04-04 1.60 1.60 1.55 1.58 0.1M
2022-04-01 1.55 1.55 1.55 1.55 0.1M
2022-03-31 1.55 1.59 1.52 1.55 0.2M
2022-03-30 1.56 1.61 1.56 1.60 0.2M
2022-03-29 1.57 1.58 1.56 1.56 0.1M
2022-03-28 1.55 1.58 1.54 1.57 0.1M
2022-03-25 1.56 1.57 1.51 1.57 0.1M
2022-03-24 1.49 1.57 1.49 1.57 0.1M
2022-03-23 1.56 1.56 1.52 1.52 0.0M
2022-03-22 1.50 1.53 1.50 1.50 0.3M
2022-03-21 1.48 1.57 1.48 1.48 0.2M
2022-03-18 1.57 1.57 1.55 1.55 0.0M
2022-03-17 1.55 1.56 1.43 1.56 0.2M
2022-03-16 1.47 1.51 1.47 1.51 0.1M
2022-03-15 1.54 1.54 1.42 1.48 0.3M
2022-03-14 1.59 1.59 1.50 1.50 0.7M
2022-03-11 1.53 1.58 1.53 1.55 0.1M
2022-03-10 1.59 1.59 1.53 1.55 0.3M
2022-03-09 1.60 1.61 1.54 1.54 1.3M
2022-03-08 1.63 1.63 1.60 1.60 0.4M
2022-03-07 1.68 1.68 1.61 1.63 1.0M
2022-03-04 1.68 1.73 1.68 1.69 0.1M
2022-03-03 1.70 1.72 1.67 1.69 0.3M
2022-03-02 1.71 1.74 1.70 1.70 1.2M
2022-03-01 1.71 1.75 1.70 1.71 0.5M
2022-02-28 1.71 1.78 1.69 1.71 0.4M
2022-02-24 1.80 1.87 1.69 1.73 1.3M
2022-02-23 1.81 1.87 1.76 1.81 0.6M
2022-02-22 1.90 1.94 1.79 1.83 2.3M
2022-02-21 1.75 1.84 1.74 1.80 0.9M
2022-02-18 1.70 1.75 1.69 1.75 0.4M
2022-02-17 1.73 1.77 1.68 1.68 0.9M
2022-02-16 1.75 1.76 1.68 1.75 0.6M
2022-02-15 1.81 1.85 1.71 1.75 0.5M
2022-02-14 1.87 1.88 1.77 1.81 0.7M
2022-02-11 1.85 1.94 1.76 1.87 3.1M
2022-02-10 1.59 1.85 1.59 1.83 6.9M
2022-02-09 1.58 1.60 1.57 1.59 0.3M
2022-02-08 1.56 1.58 1.56 1.58 0.1M
2022-02-07 1.56 1.59 1.55 1.58 0.1M
2022-02-04 1.59 1.60 1.52 1.56 0.8M
2022-02-03 1.62 1.62 1.60 1.60 0.6M
2022-02-02 1.60 1.63 1.60 1.63 0.3M
2022-01-31 1.63 1.63 1.61 1.62 5.4M
2022-01-28 1.65 1.66 1.63 1.63 0.3M
2022-01-27 1.66 1.66 1.65 1.65 0.3M
2022-01-26 1.68 1.68 1.66 1.66 0.1M
2022-01-25 1.65 1.69 1.65 1.67 0.2M
2022-01-24 1.69 1.69 1.65 1.69 0.3M
2022-01-21 1.66 1.69 1.66 1.69 0.3M
2022-01-20 1.66 1.68 1.65 1.67 0.5M
2022-01-19 1.63 1.66 1.63 1.66 0.1M
2022-01-18 1.67 1.67 1.63 1.63 0.7M
2022-01-17 1.67 1.67 1.65 1.67 1.1M
2022-01-14 1.71 1.72 1.68 1.68 0.9M
2022-01-13 1.61 1.71 1.61 1.70 0.9M
2022-01-12 1.64 1.65 1.61 1.62 0.2M
2022-01-11 1.65 1.65 1.61 1.62 0.8M
2022-01-10 1.61 1.65 1.61 1.64 0.2M
2022-01-07 1.61 1.65 1.61 1.61 0.1M
2022-01-06 1.62 1.65 1.61 1.61 0.2M
2022-01-05 1.62 1.67 1.62 1.65 0.2M
2022-01-03 1.66 1.67 1.62 1.66 0.1M