Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 9.96
-0.02 (-0.20%)
At close: Jun 19, 2026
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 200 |
| Jun 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.15% | 200 |
| Jun 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Jun 16, 2026 | 9.40 | 9.98 | 9.00 | 9.77 | 9.77 | -2.10% | 7,300 |
| Jun 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Jun 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Jun 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Jun 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Jun 8, 2026 | 9.29 | 9.98 | 9.28 | 9.98 | 9.98 | -0.10% | 900 |
| Jun 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jun 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Jun 3, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 1,000 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 19, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | -0.40% | 13,600 |
| May 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| May 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| May 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% | 500 |
| May 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| May 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| May 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| 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 | - | - |