Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines · Delayed Price · Currency is PHP 9.91
+0.33 (3.44%)
At close: Jul 17, 2026
PSE:CNVRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.60 | 9.98 | 9.60 | 9.91 | 9.91 | 3.44% | 5,662,300 |
| Jul 16, 2026 | 9.30 | 9.76 | 9.30 | 9.58 | 9.58 | 3.57% | 9,778,600 |
| Jul 15, 2026 | 9.40 | 9.50 | 9.25 | 9.25 | 9.25 | 0.11% | 11,097,000 |
| Jul 14, 2026 | 9.40 | 9.40 | 9.24 | 9.24 | 9.24 | -1.70% | 2,346,800 |
| Jul 13, 2026 | 9.24 | 9.69 | 9.24 | 9.40 | 9.40 | 2.17% | 2,352,100 |
| Jul 10, 2026 | 9.36 | 9.55 | 9.14 | 9.20 | 9.20 | -1.71% | 17,005,700 |
| Jul 9, 2026 | 9.20 | 9.60 | 9.10 | 9.36 | 9.36 | 1.08% | 4,362,900 |
| Jul 8, 2026 | 9.55 | 9.59 | 9.26 | 9.26 | 9.26 | -2.63% | 5,718,800 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.50 | 9.51 | 9.51 | -2.96% | 9,271,000 |
| Jul 6, 2026 | 9.98 | 10.14 | 9.76 | 9.80 | 9.80 | -1.01% | 16,641,900 |
| Jul 3, 2026 | 10.00 | 10.08 | 9.79 | 9.90 | 9.90 | - | 7,795,700 |
| Jul 2, 2026 | 10.00 | 10.04 | 9.75 | 9.90 | 9.90 | - | 7,916,300 |
| Jul 1, 2026 | 10.12 | 10.12 | 9.80 | 9.90 | 9.90 | -2.17% | 6,347,600 |
| Jun 30, 2026 | 10.44 | 10.44 | 9.88 | 10.12 | 10.12 | -2.69% | 6,680,600 |
| Jun 29, 2026 | 10.38 | 10.50 | 10.30 | 10.40 | 10.40 | 1.56% | 1,862,900 |
| Jun 26, 2026 | 10.02 | 10.40 | 10.02 | 10.24 | 10.24 | 2.20% | 4,129,300 |
| Jun 25, 2026 | 9.85 | 10.16 | 9.82 | 10.02 | 10.02 | 1.73% | 4,916,300 |
| Jun 24, 2026 | 9.75 | 10.00 | 9.70 | 9.85 | 9.85 | 0.51% | 6,068,300 |
| Jun 23, 2026 | 9.95 | 9.95 | 9.74 | 9.80 | 9.80 | -1.51% | 2,209,600 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.60 | 9.95 | 9.95 | 0.51% | 2,483,300 |
| Jun 19, 2026 | 10.00 | 10.10 | 9.88 | 9.90 | 9.90 | -0.80% | 3,240,600 |
| Jun 18, 2026 | 9.98 | 9.98 | 9.85 | 9.98 | 9.98 | - | 1,669,000 |
| Jun 17, 2026 | 9.99 | 9.99 | 9.88 | 9.98 | 9.98 | -0.10% | 4,041,800 |
| Jun 16, 2026 | 10.10 | 10.20 | 9.88 | 9.99 | 9.99 | - | 9,748,500 |
| Jun 15, 2026 | 10.24 | 10.50 | 9.96 | 9.99 | 9.99 | -2.06% | 10,404,300 |
| Jun 11, 2026 | 10.20 | 10.28 | 10.14 | 10.20 | 10.20 | - | 1,840,900 |
| Jun 10, 2026 | 10.30 | 10.30 | 10.16 | 10.20 | 10.20 | -0.97% | 8,554,000 |
| Jun 9, 2026 | 10.28 | 10.54 | 10.22 | 10.30 | 10.30 | 0.19% | 3,182,200 |
| Jun 8, 2026 | 10.52 | 10.52 | 10.24 | 10.28 | 10.28 | -2.10% | 5,391,100 |
| Jun 5, 2026 | 10.40 | 10.68 | 10.40 | 10.50 | 10.50 | 0.96% | 6,889,600 |
| Jun 4, 2026 | 10.30 | 10.54 | 10.30 | 10.40 | 10.40 | 0.58% | 2,524,500 |
| Jun 3, 2026 | 10.52 | 10.52 | 10.24 | 10.34 | 10.34 | -1.52% | 5,923,000 |
| Jun 2, 2026 | 10.34 | 10.74 | 10.34 | 10.50 | 10.50 | 2.14% | 6,013,200 |
| Jun 1, 2026 | 11.00 | 11.00 | 10.20 | 10.28 | 10.28 | -6.55% | 11,425,800 |
| May 29, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 5.97% | 3,727,300 |
| May 28, 2026 | 11.00 | 11.00 | 10.38 | 10.38 | 10.38 | -5.81% | 16,533,400 |
| May 26, 2026 | 11.16 | 11.16 | 10.88 | 11.02 | 11.02 | -1.08% | 2,483,400 |
| May 25, 2026 | 11.10 | 11.30 | 11.00 | 11.14 | 11.14 | 0.18% | 689,900 |
| May 22, 2026 | 11.00 | 11.14 | 11.00 | 11.12 | 11.12 | 1.09% | 494,200 |
| May 21, 2026 | 10.96 | 11.24 | 10.94 | 11.00 | 11.00 | 0.36% | 1,322,000 |
| May 20, 2026 | 11.24 | 11.24 | 10.84 | 10.96 | 10.96 | -2.49% | 4,258,300 |
| May 19, 2026 | 11.24 | 11.32 | 11.10 | 11.24 | 11.24 | 0.18% | 2,284,000 |
| May 18, 2026 | 11.60 | 11.60 | 11.10 | 11.22 | 11.22 | -2.09% | 6,100,900 |
| May 15, 2026 | 11.30 | 11.50 | 11.00 | 11.46 | 11.46 | 2.32% | 7,770,300 |
| May 14, 2026 | 11.20 | 11.40 | 11.14 | 11.20 | 11.20 | 1.82% | 6,954,800 |
| May 13, 2026 | 12.30 | 12.30 | 11.00 | 11.00 | 11.00 | -11.15% | 14,742,900 |
| May 12, 2026 | 12.36 | 12.40 | 12.22 | 12.38 | 12.38 | 1.31% | 1,124,200 |
| May 11, 2026 | 12.50 | 12.60 | 12.20 | 12.22 | 12.22 | -2.08% | 4,375,000 |
| May 8, 2026 | 12.22 | 12.60 | 12.22 | 12.48 | 12.48 | 2.30% | 1,500,700 |
| May 7, 2026 | 12.38 | 12.38 | 12.12 | 12.20 | 12.20 | -1.61% | 6,891,800 |