Casa Grande S.A.A. (BVL:CASAGRC1)
Peru · Delayed Price · Currency is PEN 8.50
-0.09 (-1.05%)
Last updated: Jan 8, 2025, 9:35 AM PET
Casa Grande Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.05% | 5,074 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | -0.69% | 5,273 |
| Sep 7, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | 0.58% | 7,534 |
| Sep 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,602 |
| Sep 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 2,584 |
| Sep 2, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 0.72% | 18,065 |
| Sep 1, 2026 | 8.85 | 8.85 | 8.50 | 8.64 | 8.64 | -0.39% | 33,213 |
| Aug 31, 2026 | 9.10 | 9.10 | 8.64 | 8.67 | 8.67 | -3.11% | 11,905 |
| Aug 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 652 |
| Aug 27, 2026 | 8.82 | 8.95 | 8.82 | 8.95 | 8.95 | 2.30% | 3,978 |
| Aug 26, 2026 | 8.87 | 8.87 | 8.50 | 8.75 | 8.75 | 0.34% | 13,316 |
| Aug 25, 2026 | 8.75 | 8.75 | 8.70 | 8.72 | 8.72 | -0.35% | 8,479 |
| Aug 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.40% | 3,617 |
| Aug 21, 2026 | 8.96 | 8.96 | 8.71 | 8.72 | 8.72 | -2.79% | 14,734 |
| Aug 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 1,612 |
| Aug 19, 2026 | 8.90 | 9.25 | 8.90 | 8.97 | 8.97 | 0.73% | 7,852 |
| Aug 18, 2026 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | -1.87% | 4,368 |
| Aug 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 1,452 |
| Aug 14, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.44% | 4,001 |
| Aug 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 947 |
| Aug 12, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.40% | 1,869 |
| Aug 11, 2026 | 9.25 | 9.30 | 9.10 | 9.15 | 9.15 | -0.04% | 10,724 |
| Aug 10, 2026 | 8.98 | 9.25 | 8.96 | 9.15 | 9.15 | 1.40% | 13,255 |
| Aug 7, 2026 | 9.05 | 9.10 | 8.98 | 9.03 | 9.03 | -1.26% | 15,487 |
| Aug 5, 2026 | 9.05 | 9.14 | 9.05 | 9.14 | 9.14 | -0.08% | 3,762 |
| Aug 4, 2026 | 9.00 | 9.36 | 9.00 | 9.15 | 9.15 | 1.97% | 10,959 |
| Aug 3, 2026 | 9.27 | 9.27 | 8.97 | 8.97 | 8.97 | -0.37% | 7,098 |
| Jul 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.01% | 13,241 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -5.22% | 17,335 |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,693 |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | 2,750 |
| Jul 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.86% | 2,551 |
| Jul 21, 2026 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 3.74% | 3,204 |
| Jul 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 426 |
| Jul 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 302 |
| Jul 16, 2026 | 9.38 | 9.38 | 9.35 | 9.35 | 9.35 | - | 2,019 |
| Jul 15, 2026 | 9.38 | 9.38 | 9.35 | 9.35 | 9.35 | -0.42% | 2,195 |
| Jul 14, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1,436 |
| Jul 13, 2026 | 9.45 | 9.45 | 9.37 | 9.39 | 9.39 | -1.23% | 8,358 |
| 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 |