Concrete Aggregates Corporation (PSE:CA)
Philippines · Delayed Price · Currency is PHP 51.50
+0.05 (0.10%)
At close: Jun 2, 2026
Concrete Aggregates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 28, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.19% | 40 |
| May 26, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.10% | 30 |
| May 25, 2026 | 51.30 | 52.80 | 51.30 | 51.30 | 51.30 | 0.29% | 40 |
| May 22, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - | - |
| May 21, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - | - |
| May 20, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - | - |
| May 19, 2026 | 51.05 | 51.15 | 51.05 | 51.15 | 51.15 | 0.20% | 1,010 |
| May 18, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - | 20 |
| May 15, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.10% | 10 |
| May 14, 2026 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | -3.41% | 810 |
| May 13, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.38% | 10 |
| May 12, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 1,290 |
| May 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 6, 2026 | 51.05 | 53.00 | 51.05 | 53.00 | 53.00 | - | 24,590 |
| May 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Apr 30, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 70,170 |
| Apr 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 28, 2026 | 55.95 | 55.95 | 53.00 | 53.00 | 53.00 | -5.27% | 50 |
| Apr 27, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 24, 2026 | 50.95 | 55.95 | 50.95 | 55.95 | 55.95 | - | 70,060 |
| Apr 23, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 22, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 30 |
| Apr 21, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 10 |
| Apr 20, 2026 | 55.95 | 55.95 | 51.55 | 55.95 | 55.95 | - | 160 |
| Apr 17, 2026 | 55.95 | 55.95 | 51.45 | 55.95 | 55.95 | - | 70,050 |
| Apr 16, 2026 | 51.35 | 55.95 | 51.35 | 55.95 | 55.95 | - | 110 |
| Apr 15, 2026 | 51.25 | 55.95 | 51.25 | 55.95 | 55.95 | - | 50 |
| Apr 14, 2026 | 51.05 | 56.00 | 51.05 | 55.95 | 55.95 | -0.09% | 50 |
| Apr 13, 2026 | 51.05 | 56.00 | 51.05 | 56.00 | 56.00 | - | 30 |
| Apr 10, 2026 | 50.90 | 56.00 | 50.90 | 56.00 | 56.00 | -0.53% | 70,020 |
| Apr 8, 2026 | 56.30 | 56.30 | 50.55 | 56.30 | 56.30 | 3.25% | 5,290 |
| Apr 7, 2026 | 56.00 | 56.30 | 55.80 | 56.30 | 54.53 | 0.54% | 3,880 |
| Apr 6, 2026 | 55.95 | 56.00 | 50.20 | 56.00 | 54.23 | -0.53% | 70,030 |
| Apr 1, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 54.53 | -0.09% | 10 |
| Mar 31, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 54.57 | 0.09% | 20 |
| Mar 30, 2026 | 56.50 | 56.50 | 56.30 | 56.30 | 54.53 | -0.35% | 40 |
| Mar 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | - |
| Mar 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | - |
| Mar 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | - |
| Mar 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | 10 |
| Mar 23, 2026 | 56.60 | 56.60 | 50.10 | 56.50 | 54.72 | -0.18% | 70,120 |
| Mar 19, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 54.82 | -0.18% | 10 |
| Mar 18, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 54.91 | - | 20 |
| Mar 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.91 | - | - |