Concrete Aggregates Corporation (PSE:CA)
Philippines · Delayed Price · Currency is PHP 50.00
0.00 (0.00%)
At close: Jan 16, 2026
Concrete Aggregates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 500 |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 200 |
| Jan 12, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 260 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Jan 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.52% | 100 |
| Jan 7, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 6, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 5, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 26, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 23, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.62% | 100 |
| Dec 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Nov 28, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | -9.43% | 400 |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 6, 2025 | 43.10 | 53.00 | 43.10 | 53.00 | 53.00 | -1.49% | 90 |
| Nov 5, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Nov 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Nov 3, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |