Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 10.08
0.00 (0.00%)
At close: May 8, 2026
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| May 7, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 100 |
| May 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| May 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| May 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Apr 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Apr 29, 2026 | 9.28 | 10.06 | 9.28 | 10.06 | 10.06 | -0.40% | 1,200 |
| Apr 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 1,300 |
| Apr 23, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 8.74% | 400 |
| Apr 22, 2026 | 10.10 | 10.10 | 9.27 | 9.27 | 9.27 | 0.11% | 1,200 |
| Apr 21, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -7.40% | 200 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 400 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,800 |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.57% | 1,600 |
| Mar 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 26, 2026 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | - | 2,800 |
| Mar 25, 2026 | 9.11 | 10.16 | 9.11 | 10.16 | 10.16 | - | 1,000 |
| 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 |