Casa Grande S.A.A. (BVL:CASAGRC1)
Peru · Delayed Price · Currency is PEN 9.27
0.00 (0.00%)
At close: May 28, 2026
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 667 |
| Apr 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.23% | 4,257 |
| Apr 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 165 |
| Apr 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,914 |
| Apr 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 275 |
| Apr 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2,082 |
| Apr 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 321 |
| Apr 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 101 |
| Apr 17, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 4 |
| Apr 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,005 |
| Apr 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.90% | 5,202 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 253 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.86% | 2,216 |
| Apr 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.93% | 2,401 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 867 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,668 |
| Apr 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,379 |
| Apr 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 5,248 |
| Apr 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 914 |
| Mar 31, 2026 | 10.10 | 10.10 | 9.55 | 9.80 | 9.80 | -7.28% | 21,661 |
| Mar 30, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.21% | 1,904 |
| Mar 27, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 1,492 |
| Mar 26, 2026 | 10.25 | 10.60 | 10.10 | 10.60 | 10.60 | 0.95% | 15,683 |
| Mar 25, 2026 | 10.70 | 11.00 | 10.48 | 10.50 | 10.50 | 3.14% | 12,266 |
| Mar 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% | 3,973 |
| Mar 23, 2026 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 1.09% | 3,006 |
| Mar 20, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -1.47% | 2,458 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,956 |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,333 |