Concrete Aggregates Corporation (PSE:CA)
Philippines · Delayed Price · Currency is PHP 51.15
+0.05 (0.10%)
At close: Aug 7, 2026
Concrete Aggregates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jul 1, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 30, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 29, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 26, 2026 | 50.95 | 53.20 | 50.95 | 53.20 | 53.20 | - | 130 |
| Jun 25, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 24, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 23, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 22, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 18, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 17, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 16, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 15, 2026 | 50.90 | 53.20 | 50.90 | 53.20 | 53.20 | - | 20 |
| Jun 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 10, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Jun 9, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 30 |
| Jun 8, 2026 | 51.15 | 53.20 | 51.15 | 53.20 | 53.20 | 3.30% | 860 |
| Jun 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 10 |
| Jun 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.10% | 220 |
| Jun 1, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | - |
| May 29, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | - |