Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines · Delayed Price · Currency is PHP 12.24
-0.52 (-4.08%)
At close: Nov 3, 2025
PSE:CNVRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.74 | 12.90 | 12.52 | 12.76 | 12.76 | - | 3,187,300 |
| Oct 29, 2025 | 12.74 | 12.98 | 12.70 | 12.76 | 12.76 | 0.16% | 1,197,700 |
| Oct 28, 2025 | 12.78 | 12.92 | 12.64 | 12.74 | 12.74 | -0.47% | 2,621,900 |
| Oct 27, 2025 | 12.84 | 12.84 | 12.62 | 12.80 | 12.80 | -0.31% | 3,852,500 |
| Oct 24, 2025 | 12.84 | 13.00 | 12.78 | 12.84 | 12.84 | - | 7,505,500 |
| Oct 23, 2025 | 12.66 | 12.88 | 12.60 | 12.84 | 12.84 | 1.58% | 2,790,600 |
| Oct 22, 2025 | 12.72 | 12.72 | 12.46 | 12.64 | 12.64 | -0.63% | 3,472,700 |
| Oct 21, 2025 | 12.54 | 12.78 | 12.54 | 12.72 | 12.72 | 1.76% | 4,002,500 |
| Oct 20, 2025 | 12.22 | 12.60 | 12.20 | 12.50 | 12.50 | 2.29% | 2,446,700 |
| Oct 17, 2025 | 12.20 | 12.30 | 12.14 | 12.22 | 12.22 | 0.66% | 2,017,300 |
| Oct 16, 2025 | 12.10 | 12.44 | 12.10 | 12.14 | 12.14 | 0.66% | 3,490,100 |
| Oct 15, 2025 | 12.32 | 12.44 | 12.06 | 12.06 | 12.06 | -1.95% | 11,823,700 |
| Oct 14, 2025 | 12.58 | 12.58 | 12.16 | 12.30 | 12.30 | -2.23% | 5,958,400 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.42 | 12.58 | 12.58 | -2.33% | 3,324,400 |
| Oct 10, 2025 | 12.90 | 12.98 | 12.62 | 12.88 | 12.88 | -0.16% | 9,987,000 |
| Oct 9, 2025 | 13.10 | 13.20 | 12.86 | 12.90 | 12.90 | -1.38% | 6,576,000 |
| Oct 8, 2025 | 12.60 | 13.30 | 12.58 | 13.08 | 13.08 | 3.81% | 13,756,000 |
| Oct 7, 2025 | 12.32 | 12.60 | 12.30 | 12.60 | 12.60 | 2.44% | 3,597,700 |
| Oct 6, 2025 | 12.40 | 12.64 | 12.22 | 12.30 | 12.30 | -0.65% | 5,129,300 |
| Oct 3, 2025 | 12.12 | 12.38 | 12.10 | 12.38 | 12.38 | 2.82% | 2,633,300 |
| Oct 2, 2025 | 12.02 | 12.10 | 11.90 | 12.04 | 12.04 | 0.67% | 3,811,500 |
| Oct 1, 2025 | 12.30 | 12.52 | 11.88 | 11.96 | 11.96 | -4.47% | 9,150,000 |
| Sep 30, 2025 | 12.60 | 12.62 | 12.14 | 12.52 | 12.52 | -0.32% | 4,566,100 |
| Sep 29, 2025 | 12.14 | 12.66 | 12.14 | 12.56 | 12.56 | 3.80% | 6,070,800 |
| Sep 26, 2025 | 12.18 | 12.18 | 11.96 | 12.10 | 12.10 | -0.66% | 10,436,700 |
| Sep 25, 2025 | 12.08 | 12.30 | 12.00 | 12.18 | 12.18 | 0.83% | 4,847,500 |
| Sep 24, 2025 | 12.12 | 12.24 | 11.94 | 12.08 | 12.08 | -0.17% | 5,778,400 |
| Sep 23, 2025 | 12.10 | 12.28 | 11.92 | 12.10 | 12.10 | - | 3,559,900 |
| Sep 22, 2025 | 12.02 | 12.28 | 11.86 | 12.10 | 12.10 | -1.94% | 7,472,300 |
| Sep 19, 2025 | 12.18 | 12.36 | 11.64 | 12.34 | 12.34 | 1.98% | 10,936,100 |
| Sep 18, 2025 | 12.52 | 12.52 | 11.72 | 12.10 | 12.10 | -3.35% | 10,480,700 |
| Sep 17, 2025 | 12.70 | 12.70 | 12.12 | 12.52 | 12.52 | - | 13,853,800 |
| Sep 16, 2025 | 12.08 | 12.70 | 12.08 | 12.52 | 12.52 | 5.03% | 31,269,700 |
| Sep 15, 2025 | 11.54 | 12.08 | 11.50 | 11.92 | 11.92 | 6.43% | 30,263,300 |
| Sep 12, 2025 | 12.80 | 13.12 | 10.70 | 11.20 | 11.20 | -12.64% | 99,107,700 |
| Sep 11, 2025 | 13.98 | 14.00 | 12.76 | 12.82 | 12.82 | -8.30% | 38,987,100 |
| Sep 10, 2025 | 14.22 | 14.38 | 13.90 | 13.98 | 13.98 | -1.55% | 7,760,700 |
| Sep 9, 2025 | 14.42 | 14.66 | 14.16 | 14.20 | 14.20 | -1.39% | 4,208,600 |
| Sep 8, 2025 | 14.14 | 14.48 | 14.10 | 14.40 | 14.40 | 1.69% | 4,932,800 |
| Sep 5, 2025 | 14.16 | 14.28 | 14.06 | 14.16 | 14.16 | - | 7,174,200 |
| Sep 4, 2025 | 14.10 | 14.26 | 14.00 | 14.16 | 14.16 | - | 3,397,300 |
| Sep 3, 2025 | 14.10 | 14.32 | 13.90 | 14.16 | 14.16 | 0.43% | 5,554,300 |
| Sep 2, 2025 | 14.36 | 14.36 | 13.92 | 14.10 | 14.10 | -1.81% | 4,607,600 |
| Sep 1, 2025 | 14.00 | 14.44 | 14.00 | 14.36 | 14.36 | 2.57% | 7,852,600 |
| Aug 29, 2025 | 14.58 | 14.60 | 13.90 | 14.00 | 14.00 | -3.45% | 10,237,000 |
| Aug 28, 2025 | 14.82 | 14.96 | 14.42 | 14.50 | 14.50 | -2.16% | 5,538,900 |
| Aug 27, 2025 | 14.96 | 15.04 | 14.70 | 14.82 | 14.82 | -1.07% | 7,913,000 |
| Aug 26, 2025 | 15.00 | 15.18 | 14.72 | 14.98 | 14.98 | -0.13% | 21,382,900 |
| Aug 22, 2025 | 14.98 | 15.08 | 14.46 | 15.00 | 15.00 | 2.60% | 27,502,000 |
| Aug 20, 2025 | 14.10 | 14.90 | 14.10 | 14.62 | 14.62 | 4.43% | 14,277,300 |