Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 10.16
0.00 (0.00%)
At close: Mar 25, 2026
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 23, 2026 | 10.20 | 10.20 | 9.12 | 10.16 | 10.16 | -0.39% | 2,300 |
| Mar 19, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 600 |
| Mar 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 17, 2026 | 9.05 | 9.95 | 9.05 | 9.95 | 9.95 | - | 300 |
| Mar 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.51% | 1,100 |
| Mar 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Mar 12, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.00 | 0.19% | 2,000 |
| Mar 11, 2026 | 10.40 | 10.40 | 10.36 | 10.40 | 9.98 | 4.00% | 5,400 |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 9.60 | -2.91% | 11,100 |
| Mar 6, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 9.89 | - | 200 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.89 | - | - |
| Mar 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.89 | - | 100 |
| Mar 3, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 9.89 | - | 3,300 |
| Mar 2, 2026 | 10.22 | 10.30 | 10.22 | 10.30 | 9.89 | 0.98% | 26,100 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | 100 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 18, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 9.79 | - | 2,100 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | 2.51% | 100 |
| Feb 13, 2026 | 10.22 | 10.22 | 9.95 | 9.95 | 9.55 | -2.64% | 200 |
| Feb 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | 100 |
| Feb 9, 2026 | 9.75 | 10.22 | 9.75 | 10.22 | 9.81 | 0.20% | 500 |
| Feb 6, 2026 | 9.74 | 10.20 | 9.74 | 10.20 | 9.79 | 0.20% | 200 |
| Feb 5, 2026 | 10.22 | 10.22 | 9.72 | 10.18 | 9.77 | -0.39% | 2,700 |
| Feb 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 3, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Jan 30, 2026 | 9.80 | 10.22 | 9.80 | 10.22 | 9.81 | 2.20% | 2,200 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - | 1,400 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | -2.34% | 100 |
| Jan 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.83 | 0.20% | 200 |
| Jan 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Jan 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Jan 22, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 9.81 | 0.20% | 7,000 |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | 2.00% | 1,200 |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - | - |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | -1.96% | 300 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | 2,800 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | 8,000 |
| Jan 13, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 9.79 | 0.20% | 10,000 |
| Jan 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.77 | - | - |