Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines · Delayed Price · Currency is PHP 8.66
+0.01 (0.12%)
At close: Oct 27, 2026
PSE:CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% | 400 |
| Oct 26, 2026 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | 1.17% | 800 |
| Oct 23, 2026 | 8.53 | 9.14 | 8.53 | 8.55 | 8.55 | -6.56% | 2,400 |
| Oct 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 200 |
| Oct 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% | 100 |
| Oct 15, 2026 | 8.51 | 9.16 | 8.51 | 9.16 | 9.16 | 1.78% | 1,200 |
| Oct 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,900 |
| Oct 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.96% | 100 |
| Oct 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 7, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 6, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Oct 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Sep 30, 2026 | 9.11 | 9.18 | 9.00 | 9.18 | 9.18 | 0.33% | 9,400 |
| Sep 29, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -0.54% | 2,000 |
| Sep 28, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -0.11% | 1,700 |
| Sep 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Sep 24, 2026 | 9.26 | 9.26 | 9.21 | 9.21 | 9.21 | -0.65% | 3,800 |
| Sep 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Sep 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Sep 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Sep 18, 2026 | 9.28 | 9.28 | 9.27 | 9.27 | 9.27 | -0.32% | 2,300 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 3,100 |
| Sep 7, 2026 | 9.35 | 9.60 | 9.30 | 9.30 | 9.30 | - | 4,100 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | 1,000 |
| Sep 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% | 600 |
| Aug 28, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.10% | 100 |
| Aug 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Aug 26, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Aug 25, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Aug 24, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -2.45% | 1,000 |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |