Concrete Aggregates Corporation (PSE:CAB)
Philippines · Delayed Price · Currency is PHP 59.00
-1.00 (-1.67%)
At close: Apr 17, 2026
PSE:CAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 70 |
| Apr 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Apr 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Apr 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Mar 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Mar 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Mar 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | - | - |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.23 | -6.25% | 10 |
| Mar 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.11 | - | - |
| Mar 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.11 | - | - |
| Mar 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.11 | -0.78% | 20 |
| Mar 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 62.59 | - | - |
| Mar 16, 2026 | 64.70 | 64.70 | 64.50 | 64.50 | 62.59 | -0.46% | 70 |
| Mar 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 62.88 | 30.65% | 100 |
| Mar 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 3, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Mar 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.13 | - | - |
| Feb 18, 2026 | 50.15 | 50.15 | 49.30 | 49.60 | 48.13 | -0.80% | 1,450 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.52 | - | - |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.52 | -8.93% | 100 |
| Feb 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 53.28 | - | - |
| Feb 11, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 53.28 | 1.67% | 10 |
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | - |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | 30 |
| Feb 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | 1,620 |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | 30 |
| Feb 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | 40 |
| Feb 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | 30 |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | - | 10 |