Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines · Delayed Price · Currency is PHP 0.8700
+0.0100 (1.16%)
At close: Apr 17, 2026
PSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 228,000 |
| Apr 16, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -1.15% | 92,000 |
| Apr 15, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 672,000 |
| Apr 14, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 749,000 |
| Apr 13, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 680,000 |
| Apr 10, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 596,000 |
| Apr 8, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 1,586,000 |
| Apr 7, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 415,000 |
| Apr 6, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 481,000 |
| Apr 1, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 2.33% | 83,000 |
| Mar 31, 2026 | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | -1.15% | 98,000 |
| Mar 30, 2026 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -4.40% | 1,897,000 |
| Mar 27, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 2.25% | 1,023,000 |
| Mar 26, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 482,000 |
| Mar 25, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 359,000 |
| Mar 24, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 208,000 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 420,000 |
| Mar 19, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 3.30% | 226,000 |
| Mar 18, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | 1.11% | 952,000 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 260,000 |
| Mar 16, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.22% | 561,000 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 554,000 |
| Mar 12, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 5.68% | 199,000 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -3.30% | 1,180,000 |
| Mar 10, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | - | 207,000 |
| Mar 9, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -4.21% | 1,459,000 |
| Mar 6, 2026 | 0.95 | 0.98 | 0.91 | 0.95 | 0.95 | - | 91,000 |
| Mar 5, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 184,000 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 1,517,000 |
| Mar 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 213,000 |
| Mar 2, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 2,542,000 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,366,000 |
| Feb 26, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 1,183,000 |
| Feb 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,524,000 |
| Feb 24, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,359,000 |
| Feb 23, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 1,928,000 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 1,599,000 |
| Feb 19, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,570,000 |
| Feb 18, 2026 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 2,222,000 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 767,000 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 75,000 |
| Feb 12, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 426,000 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 194,000 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 107,000 |
| Feb 9, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | - | 577,000 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 738,000 |
| Feb 5, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 115,000 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 901,000 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 35,000 |
| Feb 2, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 299,000 |