Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 9.60
-0.10 (-1.03%)
At close: Aug 7, 2026
PSE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 500 |
| Aug 6, 2026 | 9.54 | 9.95 | 9.54 | 9.70 | 9.70 | 1.68% | 2,200 |
| Aug 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Aug 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Aug 3, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.63% | 1,100 |
| Jul 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 100 |
| Jul 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.61% | 1,000 |
| Jul 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jul 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jul 27, 2026 | 9.26 | 9.96 | 9.26 | 9.96 | 9.96 | 7.56% | 7,700 |
| Jul 24, 2026 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -1.49% | 1,100 |
| Jul 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | - | 2,200 |
| Jul 20, 2026 | 9.79 | 9.79 | 9.40 | 9.40 | 9.40 | -4.08% | 1,200 |
| Jul 17, 2026 | 9.31 | 9.80 | 9.31 | 9.80 | 9.80 | -1.31% | 200 |
| Jul 16, 2026 | 9.89 | 9.93 | 9.28 | 9.93 | 9.93 | 7.24% | 600 |
| Jul 15, 2026 | 9.26 | 9.94 | 9.26 | 9.26 | 9.26 | -5.41% | 300 |
| Jul 14, 2026 | 9.23 | 9.79 | 9.22 | 9.79 | 9.79 | -0.91% | 400 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.17 | 9.88 | 9.88 | -0.70% | 5,800 |
| Jul 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8.86% | 200 |
| Jul 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -7.58% | 300 |
| Jul 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% | 4,000 |
| Jul 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.63% | 600 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.61% | 1,000 |
| Jul 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jul 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jul 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 30, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Jun 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| 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 | - | - |