Casa Grande S.A.A. (BVL:CASAGRC1)
Peru · Delayed Price · Currency is PEN 7.95
-0.00 (-0.01%)
At close: Nov 9, 2026
Casa Grande Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.01% | 1,317 |
| Nov 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.62% | 2,440 |
| Nov 5, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 5.48% | 1,628 |
| Nov 4, 2026 | 7.40 | 7.40 | 7.20 | 7.21 | 7.21 | -3.16% | 15,179 |
| Nov 3, 2026 | 7.60 | 7.60 | 7.20 | 7.44 | 7.44 | -13.33% | 12,799 |
| Nov 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 1,949 |
| Oct 30, 2026 | 8.56 | 8.59 | 8.56 | 8.58 | 8.58 | -0.19% | 10,170 |
| Oct 29, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | 3,426 |
| Oct 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Oct 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 3,723 |
| Oct 26, 2026 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 4.82% | 7,599 |
| Oct 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 3,747 |
| Oct 22, 2026 | 8.35 | 8.37 | 8.20 | 8.20 | 8.20 | -5.09% | 7,700 |
| Oct 21, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.02% | 3,468 |
| Oct 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 506 |
| Oct 19, 2026 | 8.66 | 8.66 | 8.60 | 8.64 | 8.64 | 1.24% | 10,218 |
| Oct 16, 2026 | 8.70 | 8.70 | 8.50 | 8.54 | 8.54 | 3.22% | 10,753 |
| Oct 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.57% | 2,604 |
| Oct 14, 2026 | 8.30 | 8.30 | 8.10 | 8.14 | 8.14 | -2.26% | 14,403 |
| Oct 13, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 7,340 |
| Oct 12, 2026 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | -2.00% | 4,626 |
| Oct 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.69% | 2,637 |
| Oct 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 21 |
| Oct 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 459 |
| Oct 5, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | 0.53% | 8,226 |
| Oct 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 471 |
| Oct 1, 2026 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | -2.52% | 4,374 |
| Sep 30, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 716 |
| Sep 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 356 |
| Sep 28, 2026 | 8.40 | 8.99 | 8.40 | 8.82 | 8.82 | 3.79% | 8,262 |
| Sep 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.97% | 757 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | -1.57% | 3,467 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.11% | 4,176 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.02% | 7,833 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,032 |
| Sep 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 803 |
| Sep 17, 2026 | 8.83 | 8.83 | 8.80 | 8.80 | 8.80 | 4.14% | 2,294 |
| Sep 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | 2,508 |
| Sep 15, 2026 | 8.60 | 8.60 | 8.40 | 8.55 | 8.55 | 1.79% | 3,851 |
| Sep 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.90% | 5,531 |
| Sep 11, 2026 | 8.30 | 8.35 | 8.20 | 8.33 | 8.33 | -0.96% | 13,087 |
| Sep 10, 2026 | 8.41 | 8.41 | 8.40 | 8.41 | 8.41 | -1.11% | 15,502 |
| 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 |