Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines · Delayed Price · Currency is PHP 1.150
+0.010 (0.88%)
Last updated: Sep 1, 2025, 11:55 AM PST
PSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | - | -1.71% | 1,429,000 |
| Aug 28, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | - | - | 621,000 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | - | - | 31,000 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | - | - | 249,000 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | - | -0.85% | 265,000 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | - | - | 171,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | - | - | 134,000 |
| Aug 18, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | - | -0.84% | 358,000 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | - | 0.85% | 179,000 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | - | 1.72% | 335,000 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | - | -2.52% | 618,000 |
| Aug 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | 1.71% | 366,000 |
| Aug 11, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | - | -0.85% | 772,000 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | - | 0.85% | 95,000 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | - | -0.85% | 438,000 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -0.84% | 343,000 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | - | 0.85% | 496,000 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | - | -0.84% | 76,000 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | - | -0.83% | 142,000 |
| Jul 31, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | - | 0.84% | 438,000 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | - | -1.65% | 234,000 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | - | - | 434,000 |
| Jul 28, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | - | 2.54% | 663,000 |
| Jul 25, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | - | -2.48% | 323,000 |
| Jul 24, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | - | 1.68% | 275,000 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | - | 2.59% | 56,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | - | -3.33% | 515,000 |
| Jul 21, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | - | 1.69% | 652,000 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | - | -3.28% | 565,000 |
| Jul 17, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | - | -1.61% | 635,000 |
| Jul 16, 2025 | 1.22 | 1.25 | 1.19 | 1.24 | - | 1.64% | 477,000 |
| Jul 15, 2025 | 1.22 | 1.28 | 1.21 | 1.22 | - | - | 1,195,000 |
| Jul 14, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | - | 2.52% | 383,000 |
| Jul 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 0.85% | 170,000 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | - | - | 8,187,000 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | - | -0.84% | 443,000 |
| Jul 8, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | - | - | 657,000 |
| Jul 7, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | - | 3.48% | 844,000 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.11 | 1.15 | - | -1.71% | 1,559,000 |
| Jul 3, 2025 | 1.20 | 1.26 | 1.16 | 1.17 | - | -2.50% | 1,353,000 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | - | -0.83% | 524,000 |
| Jul 1, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | - | -1.63% | 368,000 |
| Jun 30, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | - | -0.81% | 2,055,000 |
| Jun 27, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | - | -0.80% | 1,249,000 |
| Jun 26, 2025 | 1.22 | 1.26 | 1.20 | 1.25 | - | 0.81% | 723,000 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | - | 0.81% | 126,000 |
| Jun 24, 2025 | 1.27 | 1.27 | 1.22 | 1.23 | - | -3.15% | 206,000 |
| Jun 23, 2025 | 1.26 | 1.27 | 1.22 | 1.27 | - | - | 518,000 |
| Jun 20, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | - | -1.55% | 1,039,000 |
| Jun 19, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.78% | 31,000 |