Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines · Delayed Price · Currency is PHP 1.300
+0.080 (6.56%)
At close: Sep 17, 2026
PSE:CHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.22 | 1.36 | 1.19 | 1.30 | 1.30 | 6.56% | 4,696,000 |
| Sep 16, 2026 | 1.33 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 7,020,000 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -5.04% | 3,288,000 |
| Sep 14, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | - | 2,567,000 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 1,012,000 |
| Sep 10, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 1,990,000 |
| Sep 9, 2026 | 1.31 | 1.45 | 1.31 | 1.42 | 1.42 | 6.77% | 6,555,000 |
| Sep 8, 2026 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 1,855,000 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 631,000 |
| Sep 4, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 870,000 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 635,000 |
| Sep 2, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 1,407,000 |
| Sep 1, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 2.42% | 1,327,000 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 4,292,000 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 1,461,000 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 698,000 |
| Aug 25, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 2,304,000 |
| Aug 24, 2026 | 1.30 | 1.39 | 1.23 | 1.30 | 1.30 | - | 7,748,000 |
| Aug 20, 2026 | 1.20 | 1.36 | 1.20 | 1.30 | 1.30 | 8.33% | 8,051,000 |
| Aug 19, 2026 | 1.21 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 2,985,000 |
| Aug 18, 2026 | 1.23 | 1.32 | 1.22 | 1.22 | 1.22 | - | 6,572,000 |
| Aug 17, 2026 | 1.12 | 1.27 | 1.10 | 1.22 | 1.22 | 8.93% | 11,141,000 |
| Aug 14, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 5,001,000 |
| Aug 13, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 9.52% | 4,490,000 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 2,672,000 |
| Aug 11, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -2.73% | 2,798,000 |
| Aug 10, 2026 | 1.06 | 1.13 | 1.03 | 1.10 | 1.10 | 3.77% | 4,758,000 |
| Aug 7, 2026 | 1.06 | 1.13 | 1.03 | 1.06 | 1.06 | - | 8,085,000 |
| Aug 6, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 2,568,000 |
| Aug 5, 2026 | 0.95 | 1.09 | 0.93 | 1.03 | 1.03 | 9.57% | 18,529,000 |
| Aug 4, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 813,000 |
| Aug 3, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 3.30% | 1,322,000 |
| Jul 31, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 377,000 |
| Jul 30, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 725,000 |
| Jul 29, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 1,206,000 |
| Jul 28, 2026 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 1,034,000 |
| Jul 27, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 1,372,000 |
| Jul 24, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 112,000 |
| Jul 23, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 744,000 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 530,000 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 1,123,000 |
| Jul 20, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 1,124,000 |
| Jul 17, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 2,936,000 |
| Jul 16, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 848,000 |
| Jul 15, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 375,000 |
| Jul 14, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 2,806,000 |
| Jul 13, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 454,000 |
| Jul 10, 2026 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | - | 3,235,000 |
| Jul 9, 2026 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.15% | 4,222,000 |
| Jul 8, 2026 | 0.93 | 0.99 | 0.86 | 0.93 | 0.93 | 2.20% | 4,477,000 |