Skip to main content
logo
Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.010
-0.020 (-1.94%)
At close: Feb 27, 2026

PSE:CHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.021.031.011.011.01-1.94%3,366,000
Feb 26, 20261.021.041.011.031.030.98%1,183,000
Feb 25, 20261.001.021.001.021.022.00%1,524,000
Feb 24, 20261.011.021.001.001.00-0.99%2,359,000
Feb 23, 20261.001.041.001.011.01-1,928,000
Feb 20, 20261.041.041.011.011.01-1,599,000
Feb 19, 20261.021.051.011.011.01-0.98%1,570,000
Feb 18, 20261.071.081.001.021.02-4.67%2,222,000
Feb 16, 20261.101.101.071.071.07-2.73%767,000
Feb 13, 20261.101.101.081.101.10-0.90%75,000
Feb 12, 20261.091.111.091.111.111.83%426,000
Feb 11, 20261.101.101.081.091.090.93%194,000
Feb 10, 20261.081.081.071.081.080.93%107,000
Feb 9, 20261.071.121.071.071.07-577,000
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