Casa Grande S.A.A. (BVL:CASAGRC1)
Peru · Delayed Price · Currency is PEN 10.60
0.00 (0.00%)
At close: Aug 28, 2025
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.00 | 11.00 | 10.20 | 10.60 | - | - | 522 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 4,708 |
| Aug 26, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | - | -2.39% | 5,189 |
| Aug 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | - | 768 |
| Aug 22, 2025 | 10.65 | 10.86 | 10.56 | 10.86 | - | - | 951 |
| Aug 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | - | 142 |
| Aug 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | - | 112 |
| Aug 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | - | 388 |
| Aug 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | -2.95% | 1,211 |
| Aug 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | - | - | 503 |
| Aug 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | - | 6.07% | 704 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.51 | 10.55 | - | 0.48% | 4,375 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 585 |
| Aug 11, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | - | -4.55% | 4,826 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 51 |
| Aug 7, 2025 | 10.87 | 11.10 | 10.87 | 11.00 | - | - | 52,882 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 1,188 |
| Aug 4, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | - | 0.27% | 3,401 |
| Aug 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | - | -0.27% | 4,030 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -3.25% | 8,704 |
| Jul 30, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | - | - | 1,040 |
| Jul 25, 2025 | 11.10 | 11.37 | 11.10 | 11.37 | - | -0.26% | 2,943 |
| Jul 24, 2025 | 11.37 | 11.40 | 11.37 | 11.40 | - | 0.26% | 4,320 |
| Jul 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | - | - | 1,657 |
| Jul 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | - | 3.36% | 2,040 |
| Jul 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 1,207 |
| Jul 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -3.51% | 2,539 |
| Jul 16, 2025 | 11.15 | 11.40 | 11.10 | 11.40 | - | 2.70% | 4,847 |
| Jul 15, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | - | -2.80% | 9,472 |
| Jul 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | - | -0.70% | 2,775 |
| Jul 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | 1,522 |
| Jul 10, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | - | - | 1,880 |
| Jul 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | - | 590 |
| Jul 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.53% | 2,614 |
| Jul 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | - | - | 944 |
| Jul 4, 2025 | 11.40 | 11.40 | 11.34 | 11.34 | - | -0.79% | 5,038 |
| Jul 3, 2025 | 11.35 | 11.43 | 11.35 | 11.43 | - | 0.26% | 3,122 |
| Jul 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.35% | 2,168 |
| Jul 1, 2025 | 11.00 | 11.36 | 11.00 | 11.36 | - | -6.27% | 5,486 |
| Jun 30, 2025 | 11.70 | 12.15 | 11.70 | 12.12 | - | -0.90% | 14,764 |
| Jun 27, 2025 | 12.25 | 12.25 | 12.23 | 12.23 | - | -0.16% | 5,697 |
| Jun 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | 491 |
| Jun 25, 2025 | 12.19 | 12.25 | 12.19 | 12.25 | - | 0.41% | 4,084 |
| Jun 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | 2,066 |
| Jun 23, 2025 | 12.30 | 12.30 | 12.19 | 12.30 | - | -0.65% | 11,681 |
| Jun 20, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | - | 761 |
| Jun 19, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | - | 985 |
| Jun 18, 2025 | 12.20 | 12.38 | 12.20 | 12.38 | - | - | 12,759 |
| Jun 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | - | -0.56% | 3,567 |
| Jun 16, 2025 | 12.20 | 12.45 | 12.10 | 12.45 | - | 2.89% | 5,669 |