Casa Grande S.A.A. (BVL:CASAGRC1)
Peru · Delayed Price · Currency is PEN 9.51
-0.23 (-2.40%)
At close: Jul 10, 2026
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.50 | 9.55 | 9.50 | 9.51 | 9.51 | -2.40% | 8,108 |
| Jul 9, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% | 1,383 |
| Jul 8, 2026 | 9.37 | 9.72 | 9.37 | 9.72 | 9.72 | 1.25% | 4,531 |
| Jul 7, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | - | 5,118 |
| Jul 6, 2026 | 9.60 | 9.60 | 9.20 | 9.60 | 9.60 | 1.05% | 3,555 |
| Jul 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 577 |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 2,354 |
| Jul 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1,105 |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2,288 |
| Jun 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2,691 |
| Jun 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 665 |
| Jun 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 300 |
| Jun 23, 2026 | 9.79 | 9.79 | 9.60 | 9.60 | 9.60 | -1.94% | 2,407 |
| Jun 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% | 1,505 |
| Jun 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 309 |
| Jun 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 97 |
| Jun 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1,313 |
| Jun 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 974 |
| Jun 15, 2026 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | -2.00% | 5,778 |
| Jun 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,457 |
| Jun 11, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -5.30% | 5,395 |
| Jun 10, 2026 | 10.75 | 10.77 | 9.50 | 10.56 | 10.56 | -1.95% | 14,828 |
| Jun 9, 2026 | 9.00 | 11.00 | 9.00 | 10.77 | 10.77 | 26.71% | 14,827 |
| Jun 8, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 5,485 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | 1.46% | 5,114 |
| Jun 4, 2026 | 8.50 | 8.95 | 8.10 | 8.48 | 8.48 | -3.68% | 17,903 |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 1,831 |
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 2,370 |
| Jun 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.01% | 1,847 |
| May 29, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.34% | 1,564 |
| May 28, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 3,360 |
| May 27, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.93% | 2,601 |
| May 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | 1,900 |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2,256 |
| May 22, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 0.51% | 6,910 |
| May 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.74% | 7,549 |
| May 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 4,083 |
| May 19, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 2.22% | 2,114 |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.35% | 4,504 |
| May 15, 2026 | 9.10 | 9.10 | 9.00 | 9.03 | 9.03 | 4.30% | 9,601 |
| May 14, 2026 | 9.70 | 9.70 | 8.40 | 8.66 | 8.66 | -9.79% | 22,769 |
| May 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 1,544 |
| May 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | 1,398 |
| May 11, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 6,000 |
| May 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 741 |
| May 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 2,251 |
| May 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1,041 |
| May 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 3,506 |
| May 4, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 3.23% | 5,619 |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2,183 |