Concrete Aggregates Corporation (PSE:CA)
Philippines · Delayed Price · Currency is PHP 52.05
-4.90 (-8.60%)
At close: Oct 27, 2026
Concrete Aggregates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 52.55 | 56.50 | 52.00 | 52.05 | 52.05 | -8.60% | 1,040 |
| Oct 26, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.09% | 40 |
| Oct 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Oct 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 10 |
| Oct 21, 2026 | 58.30 | 58.30 | 52.90 | 58.00 | 58.00 | -0.60% | 330 |
| Oct 20, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.09% | 10 |
| Oct 19, 2026 | 58.45 | 58.45 | 58.40 | 58.40 | 58.40 | -0.17% | 20 |
| Oct 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.09% | 10 |
| Oct 15, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.09% | 10 |
| Oct 14, 2026 | 58.70 | 58.70 | 58.60 | 58.60 | 58.60 | -0.26% | 60 |
| Oct 13, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.17% | 10 |
| Oct 12, 2026 | 58.90 | 58.90 | 58.85 | 58.85 | 58.85 | -0.08% | 60 |
| Oct 9, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 30 |
| Oct 8, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 10 |
| Oct 7, 2026 | 58.40 | 58.90 | 58.40 | 58.90 | 58.90 | 0.86% | 30 |
| Oct 6, 2026 | 58.45 | 58.45 | 58.40 | 58.40 | 58.40 | - | 170 |
| Oct 5, 2026 | 52.90 | 58.40 | 52.90 | 58.40 | 58.40 | 10.40% | 30 |
| Oct 2, 2026 | 52.85 | 52.90 | 52.85 | 52.90 | 52.90 | 0.19% | 50 |
| Oct 1, 2026 | 52.80 | 56.00 | 52.80 | 52.80 | 52.80 | -9.67% | 200 |
| Sep 30, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - | - |
| Sep 29, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - | - |
| Sep 28, 2026 | 58.50 | 58.50 | 58.45 | 58.45 | 58.45 | -0.68% | 30 |
| Sep 25, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.08% | 10 |
| Sep 24, 2026 | 52.60 | 58.90 | 52.60 | 58.90 | 58.90 | -0.08% | 30 |
| Sep 23, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Sep 22, 2026 | 52.50 | 59.00 | 52.50 | 58.95 | 58.95 | -0.51% | 170 |
| Sep 21, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.59% | 20 |
| Sep 18, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.17% | 10 |
| Sep 17, 2026 | 52.15 | 59.70 | 52.15 | 59.70 | 59.70 | -0.42% | 22,730 |
| Sep 16, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 3.27% | - |
| 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 |