Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines · Delayed Price · Currency is PHP 1.180
-0.020 (-1.67%)
At close: Oct 7, 2025
PSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 2,376,000 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 2,332,000 |
| Oct 3, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 2,504,000 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1,105,000 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 133,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,154,000 |
| Sep 29, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,129,000 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 774,000 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 605,000 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 3,083,000 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 2,249,000 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,058,000 |
| Sep 19, 2025 | 1.26 | 1.30 | 1.20 | 1.23 | 1.23 | -1.60% | 5,284,000 |
| Sep 18, 2025 | 1.16 | 1.30 | 1.15 | 1.25 | 1.25 | 6.84% | 7,526,000 |
| Sep 17, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 395,000 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 440,000 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 55,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 77,000 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 169,000 |
| Sep 10, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 1,326,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 519,000 |
| Sep 8, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 78,000 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | - | 503,000 |
| Sep 4, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 47,000 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 401,000 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -2.54% | 746,000 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 88,000 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 1,661,000 |
| Aug 28, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 621,000 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 37,000 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 249,000 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 265,000 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 171,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 134,000 |
| Aug 18, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 358,000 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 179,000 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 335,000 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 618,000 |
| Aug 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 366,000 |
| Aug 11, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 772,000 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 95,000 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 438,000 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 343,000 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 496,000 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 76,000 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 142,000 |
| Jul 31, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 438,000 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 234,000 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 434,000 |
| Jul 28, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 663,000 |