Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines · Delayed Price · Currency is PHP 1.240
-0.030 (-2.36%)
At close: Aug 28, 2026
PSE:CHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 0.74 | 0.98 | 0.74 | 0.91 | 0.91 | 28.17% | 6,465,000 |
| Jul 6, 2026 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | - | 1,540,000 |
| Jul 3, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | - | 1,045,000 |
| Jul 2, 2026 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | - | 1,055,000 |
| Jul 1, 2026 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | - | 475,000 |
| Jun 30, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 647,000 |
| Jun 29, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | - | 737,000 |
| Jun 26, 2026 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | - | 692,000 |
| Jun 25, 2026 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | - | 653,000 |
| Jun 24, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | - | 223,000 |
| Jun 23, 2026 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 827,000 |
| Jun 22, 2026 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | -2.74% | 1,288,000 |
| Jun 19, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -6.41% | 759,000 |