Concrete Aggregates Corporation (PSE:CA)
Philippines · Delayed Price · Currency is PHP 59.70
-0.25 (-0.42%)
At close: Sep 17, 2026
Concrete Aggregates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - | - |
| Sep 11, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - | 10 |
| Sep 10, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - | 10 |
| Sep 9, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - | 10 |
| Sep 8, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.17% | 10 |
| Sep 7, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 20 |
| Sep 4, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 10 |
| Sep 3, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 10 |
| Sep 2, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 10 |
| Sep 1, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 20 |
| Aug 28, 2026 | 54.05 | 57.95 | 54.00 | 57.95 | 57.95 | -0.09% | 320 |
| Aug 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.09% | 10 |
| Aug 26, 2026 | 55.10 | 58.05 | 55.10 | 58.05 | 58.05 | 0.17% | 60 |
| Aug 25, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 10 |
| Aug 24, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 40 |
| Aug 20, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 2.75% | 10 |
| Aug 19, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | 10 |
| Aug 18, 2026 | 55.95 | 56.00 | 55.95 | 56.00 | 56.00 | 0.09% | 30 |
| Aug 17, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 30 |
| Aug 14, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.09% | 30 |
| Aug 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 8.95% | 10 |
| Aug 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.10% | 20 |
| Aug 11, 2026 | 57.90 | 57.90 | 51.20 | 51.35 | 51.35 | -11.31% | 350 |
| Aug 10, 2026 | 57.95 | 57.95 | 57.90 | 57.90 | 57.90 | 13.20% | 110 |
| Aug 7, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.10% | 20 |
| Aug 6, 2026 | 57.95 | 57.95 | 51.00 | 51.10 | 51.10 | -11.82% | 680 |
| Aug 5, 2026 | 55.95 | 59.95 | 55.95 | 57.95 | 57.95 | 9.24% | 23,340 |
| Aug 4, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.09% | 10 |
| Aug 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 31, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,500 |
| Jul 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.09% | 20 |
| Jul 23, 2026 | 51.00 | 52.95 | 51.00 | 52.95 | 52.95 | -0.09% | 20 |
| Jul 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 20, 2026 | 52.50 | 53.00 | 51.00 | 53.00 | 53.00 | - | 100 |
| Jul 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jul 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | 5,700 |
| Jul 14, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jul 13, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jul 10, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jul 9, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 10 |
| Jul 8, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - | 20 |
| Jul 7, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jul 6, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jul 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |