Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines · Delayed Price · Currency is PHP 1.120
+0.030 (2.75%)
At close: Oct 27, 2026
PSE:CHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 585,000 |
| Oct 26, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 541,000 |
| Oct 23, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 588,000 |
| Oct 22, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 432,000 |
| Oct 21, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 509,000 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 3,588,000 |
| Oct 19, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | - | 192,000 |
| Oct 16, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 492,000 |
| Oct 15, 2026 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 2.63% | 1,917,000 |
| Oct 14, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 386,000 |
| Oct 13, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 99,000 |
| Oct 12, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 100,000 |
| Oct 9, 2026 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | 3.81% | 1,053,000 |
| Oct 8, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 1,519,000 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 846,000 |
| Oct 6, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 1,499,000 |
| Oct 5, 2026 | 1.16 | 1.23 | 1.09 | 1.10 | 1.10 | -5.17% | 6,071,000 |
| Oct 2, 2026 | 1.16 | 1.23 | 1.16 | 1.16 | 1.16 | -0.85% | 2,110,000 |
| Oct 1, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 692,000 |
| Sep 30, 2026 | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 398,000 |
| Sep 29, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 1,170,000 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 2,872,000 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 2,003,000 |
| Sep 24, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | - | 1,466,000 |
| Sep 23, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 712,000 |
| Sep 22, 2026 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 2,080,000 |
| Sep 21, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 489,000 |
| Sep 18, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 1,411,000 |
| 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 |