Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines · Delayed Price · Currency is PHP 14.58
+0.10 (0.69%)
Last updated: Aug 29, 2025, 10:05 AM PST
PSE:CNVRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.58 | 14.60 | 14.24 | 14.58 | - | 0.69% | 963,600 |
| Aug 28, 2025 | 14.82 | 14.96 | 14.44 | 14.48 | - | -2.29% | 3,164,500 |
| Aug 27, 2025 | 14.96 | 15.04 | 14.70 | 14.82 | - | -1.07% | 7,913,000 |
| Aug 26, 2025 | 15.00 | 15.18 | 14.72 | 14.98 | - | -0.13% | 21,382,900 |
| Aug 22, 2025 | 14.98 | 15.08 | 14.46 | 15.00 | - | 2.60% | 27,502,000 |
| Aug 20, 2025 | 14.10 | 14.90 | 14.10 | 14.62 | - | 4.43% | 14,277,300 |
| Aug 19, 2025 | 14.56 | 14.58 | 13.88 | 14.00 | - | -3.45% | 23,279,800 |
| Aug 18, 2025 | 15.02 | 15.24 | 14.30 | 14.50 | - | -3.33% | 11,909,300 |
| Aug 15, 2025 | 15.02 | 15.26 | 14.90 | 15.00 | - | 0.81% | 11,831,400 |
| Aug 14, 2025 | 16.08 | 16.10 | 14.70 | 14.88 | - | -7.46% | 29,995,700 |
| Aug 13, 2025 | 17.50 | 17.70 | 16.00 | 16.08 | - | -7.59% | 15,814,600 |
| Aug 12, 2025 | 17.46 | 17.66 | 17.30 | 17.40 | - | -0.23% | 13,679,300 |
| Aug 11, 2025 | 17.98 | 17.98 | 17.20 | 17.44 | - | -3.00% | 5,418,000 |
| Aug 8, 2025 | 18.00 | 18.14 | 17.82 | 17.98 | - | 0.11% | 2,122,100 |
| Aug 7, 2025 | 18.20 | 18.20 | 17.90 | 17.96 | - | -1.32% | 1,815,400 |
| Aug 6, 2025 | 18.08 | 18.22 | 17.80 | 18.20 | - | 0.66% | 2,736,500 |
| Aug 5, 2025 | 17.50 | 18.12 | 17.50 | 18.08 | - | 3.67% | 3,710,700 |
| Aug 4, 2025 | 17.10 | 17.70 | 17.10 | 17.44 | - | 1.99% | 3,188,600 |
| Aug 1, 2025 | 17.60 | 17.64 | 17.08 | 17.10 | - | -4.36% | 10,025,300 |
| Jul 31, 2025 | 17.90 | 17.94 | 17.52 | 17.88 | - | -0.11% | 3,711,400 |
| Jul 30, 2025 | 18.40 | 18.40 | 17.82 | 17.90 | - | -3.14% | 3,194,300 |
| Jul 29, 2025 | 18.60 | 18.60 | 18.08 | 18.48 | - | -0.65% | 2,271,900 |
| Jul 28, 2025 | 18.44 | 18.78 | 18.24 | 18.60 | - | 1.42% | 2,176,200 |
| Jul 25, 2025 | 18.12 | 18.38 | 18.12 | 18.34 | - | 0.77% | 2,686,300 |
| Jul 24, 2025 | 18.48 | 18.54 | 18.20 | 18.20 | - | -1.30% | 2,748,700 |
| Jul 23, 2025 | 18.02 | 18.68 | 18.00 | 18.44 | - | 2.33% | 4,018,700 |
| Jul 22, 2025 | 18.30 | 18.30 | 17.96 | 18.02 | - | 0.11% | 3,481,600 |
| Jul 21, 2025 | 18.10 | 18.42 | 17.90 | 18.00 | - | -0.33% | 2,696,200 |
| Jul 18, 2025 | 18.68 | 18.68 | 18.04 | 18.06 | - | -4.14% | 1,092,200 |
| Jul 17, 2025 | 18.02 | 18.84 | 17.88 | 18.84 | - | 4.32% | 2,979,400 |
| Jul 16, 2025 | 18.08 | 18.22 | 17.92 | 18.06 | - | -0.11% | 3,258,900 |
| Jul 15, 2025 | 18.80 | 18.80 | 18.08 | 18.08 | - | -2.80% | 7,404,500 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | - | -2.11% | 2,396,200 |
| Jul 11, 2025 | 18.30 | 19.06 | 18.22 | 19.00 | - | 4.40% | 4,013,300 |
| Jul 10, 2025 | 18.02 | 18.60 | 18.02 | 18.20 | - | 1.11% | 2,986,000 |
| Jul 9, 2025 | 18.20 | 18.22 | 17.82 | 18.00 | - | - | 6,912,700 |
| Jul 8, 2025 | 18.18 | 18.18 | 17.80 | 18.00 | - | -0.99% | 6,427,100 |
| Jul 7, 2025 | 18.22 | 18.66 | 17.66 | 18.18 | - | -0.11% | 6,084,500 |
| Jul 4, 2025 | 18.22 | 18.44 | 18.08 | 18.20 | - | -0.11% | 3,697,800 |
| Jul 3, 2025 | 18.78 | 19.16 | 18.02 | 18.22 | - | -3.09% | 4,638,100 |
| Jul 2, 2025 | 18.98 | 18.98 | 18.22 | 18.80 | - | - | 6,872,400 |
| Jul 1, 2025 | 19.64 | 20.10 | 18.80 | 18.80 | - | -3.39% | 7,068,300 |
| Jun 30, 2025 | 20.30 | 20.30 | 19.46 | 19.46 | - | -3.90% | 3,195,900 |
| Jun 27, 2025 | 19.70 | 20.35 | 19.60 | 20.25 | - | 2.48% | 4,819,600 |
| Jun 26, 2025 | 19.82 | 19.82 | 19.20 | 19.76 | - | -0.20% | 2,965,800 |
| Jun 25, 2025 | 19.80 | 20.05 | 19.32 | 19.80 | - | 1.23% | 6,542,100 |
| Jun 24, 2025 | 18.74 | 19.80 | 18.54 | 19.56 | - | 4.60% | 9,613,600 |
| Jun 23, 2025 | 18.52 | 18.86 | 18.06 | 18.70 | - | -1.58% | 5,062,500 |
| Jun 20, 2025 | 19.86 | 19.86 | 18.70 | 19.00 | - | -4.33% | 8,996,100 |
| Jun 19, 2025 | 20.00 | 20.00 | 19.60 | 19.86 | - | 0.20% | 2,073,400 |