Skip to main content
logo
Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.070
0.00 (0.00%)
At close: Feb 9, 2026

PSE:CHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.101.101.071.071.07-2.73%738,000
Feb 5, 20261.101.111.091.101.10-115,000
Feb 4, 20261.091.111.091.101.100.92%901,000
Feb 3, 20261.111.111.091.091.09-1.80%35,000
Feb 2, 20261.081.111.081.111.112.78%299,000
Jan 30, 20261.091.101.081.081.08-0.92%1,190,000
Jan 29, 20261.091.101.091.091.09-1.80%111,000
Jan 28, 20261.101.111.091.111.110.91%123,000
Jan 27, 20261.101.101.091.101.10-646,000
Jan 26, 20261.111.121.101.101.10-0.90%553,000
Jan 23, 20261.111.111.101.111.11-285,000
Jan 22, 20261.091.131.091.111.111.83%440,000
Jan 21, 20261.111.111.091.091.09-3.54%1,642,000
Jan 20, 20261.141.141.111.131.13-0.88%152,000
Jan 19, 20261.131.141.111.141.140.88%506,000
Jan 16, 20261.131.141.111.131.132.73%152,000
Jan 15, 20261.161.161.101.101.10-4.35%3,261,000
Jan 14, 20261.151.151.131.151.150.88%608,000
Jan 13, 20261.171.171.131.141.14-859,000
Jan 12, 20261.131.171.131.141.140.88%381,000
Jan 9, 20261.131.141.121.131.13-1.74%483,000
Jan 8, 20261.111.171.111.151.155.50%874,000
Jan 7, 20261.101.121.091.091.09-2.68%118,000
Jan 6, 20261.061.121.061.121.125.66%661,000
Jan 5, 20261.091.091.061.061.06-2.75%215,000
Jan 2, 20261.091.091.091.091.09-204,000
Dec 29, 20251.051.101.051.091.09-0.91%14,000
Dec 26, 20251.051.101.051.101.104.76%693,000
Dec 23, 20251.061.081.051.051.05-371,000
Dec 22, 20251.081.091.051.051.05-2.78%33,000
Dec 19, 20251.091.091.051.081.08-0.92%36,000
Dec 18, 20251.091.091.061.091.09-41,000
Dec 17, 20251.091.091.091.091.09-12,000
Dec 16, 20251.081.101.071.091.09-66,000
Dec 15, 20251.051.101.051.091.091.87%299,000
Dec 12, 20251.071.071.061.071.07-56,000
Dec 11, 20251.081.081.051.071.071.90%34,000
Dec 10, 20251.101.101.031.051.05-3.67%243,000
Dec 9, 20251.081.101.041.091.090.93%182,000
Dec 5, 20251.081.081.041.081.08-168,000
Dec 4, 20251.081.081.061.081.082.86%2,524,000
Dec 3, 20251.081.081.051.051.05-2.78%120,000
Dec 2, 20251.091.091.061.081.08-0.92%74,000
Dec 1, 20251.041.101.041.091.092.83%1,766,000
Nov 28, 20251.061.071.061.061.06-31,000
Nov 27, 20251.041.071.041.061.06-0.93%62,000
Nov 26, 20251.081.091.051.071.07-0.93%59,000
Nov 25, 20251.031.081.031.081.084.85%203,000
Nov 24, 20251.031.071.031.031.03-3.74%116,000
Nov 21, 20251.021.071.021.071.07-12,000