Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 10.40
-0.10 (-0.95%)
At close: Sep 19, 2025
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 5,800 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 7,000 |
| Sep 17, 2025 | 10.68 | 10.68 | 10.50 | 10.50 | 10.50 | - | 2,300 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 700 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.42% | 6,200 |
| Sep 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 100 |
| Sep 10, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Sep 9, 2025 | 10.22 | 10.76 | 10.22 | 10.76 | 10.76 | - | 1,200 |
| Sep 8, 2025 | 10.06 | 10.76 | 10.06 | 10.76 | 10.76 | 1.51% | 2,000 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.21% | 2,000 |
| Sep 2, 2025 | 10.30 | 10.84 | 10.30 | 10.84 | 10.84 | 6.07% | 300 |
| Sep 1, 2025 | 10.86 | 10.86 | 10.22 | 10.22 | 10.22 | -2.67% | 500 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.60% | 9,100 |
| Aug 19, 2025 | 10.78 | 10.78 | 10.50 | 10.78 | 10.78 | -0.19% | 2,400 |
| Aug 18, 2025 | 10.86 | 10.86 | 10.80 | 10.80 | 10.80 | 1.12% | 1,100 |
| Aug 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 200 |
| Aug 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 8, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 1,000 |
| Aug 7, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% | 3,200 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,200 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| 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 | - | - |