Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 10.60
0.00 (0.00%)
At close: Aug 1, 2025
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 29, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 6.00% | 700 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 300 |
| Jul 24, 2025 | 10.02 | 10.86 | 10.00 | 10.02 | 10.02 | -4.57% | 5,300 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 18, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 1,700 |
| Jul 17, 2025 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | 3.00% | 2,200 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.42% | 600 |
| Jul 14, 2025 | 9.86 | 9.88 | 9.86 | 9.86 | 9.86 | -9.21% | 3,000 |
| Jul 11, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jul 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jul 9, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% | 500 |
| Jul 8, 2025 | 11.12 | 11.12 | 9.86 | 10.88 | 10.88 | -2.16% | 13,600 |
| Jul 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.36% | 100 |
| Jul 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 4.30% | 2,000 |
| Jul 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 8,400 |
| Jul 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 4,700 |
| Jul 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 200 |
| Jun 30, 2025 | 11.34 | 11.34 | 11.30 | 11.30 | 11.30 | -0.70% | 4,600 |
| Jun 27, 2025 | 10.34 | 11.38 | 10.34 | 11.38 | 11.38 | 3.45% | 2,100 |
| Jun 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% | 500 |
| Jun 25, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Jun 24, 2025 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | 7.38% | 500 |
| Jun 23, 2025 | 11.06 | 11.06 | 10.28 | 10.30 | 10.30 | -6.87% | 2,400 |
| Jun 20, 2025 | 11.32 | 12.88 | 11.06 | 11.06 | 11.06 | -2.12% | 11,300 |
| Jun 19, 2025 | 10.80 | 16.02 | 10.80 | 11.30 | 11.30 | 5.81% | 31,300 |
| Jun 18, 2025 | 10.38 | 10.68 | 10.38 | 10.68 | 10.68 | 10.33% | 16,900 |
| Jun 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -9.02% | 10,000 |
| Jun 16, 2025 | 10.10 | 10.66 | 10.08 | 10.64 | 10.64 | 10.14% | 11,200 |
| Jun 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.93% | 1,000 |
| Jun 11, 2025 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -1.01% | 1,500 |
| Jun 10, 2025 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | 10.31% | 900 |
| Jun 9, 2025 | 10.20 | 10.20 | 9.00 | 9.02 | 9.02 | -11.22% | 22,100 |
| Jun 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jun 4, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.40% | 200 |
| Jun 3, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.32% | 1,200 |
| Jun 2, 2025 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | - | 2,000 |
| May 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -5.65% | 100 |
| May 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | 200 |
| May 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 200 |
| May 27, 2025 | 10.34 | 11.10 | 10.34 | 11.10 | 11.10 | 7.56% | 1,200 |
| May 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -7.69% | 200 |
| May 23, 2025 | 10.50 | 11.24 | 10.50 | 11.18 | 11.18 | -0.71% | 1,100 |
| May 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% | 300 |