Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines · Delayed Price · Currency is PHP 9.54
+0.27 (2.91%)
At close: Oct 27, 2026
PSE:CNVRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.27 | 9.54 | 9.17 | 9.54 | 9.54 | 2.91% | 17,221,000 |
| Oct 26, 2026 | 9.59 | 9.59 | 9.25 | 9.27 | 9.27 | -3.34% | 1,797,900 |
| Oct 23, 2026 | 9.57 | 9.68 | 9.46 | 9.59 | 9.59 | 0.42% | 2,553,300 |
| Oct 22, 2026 | 9.58 | 9.60 | 9.46 | 9.55 | 9.55 | -0.31% | 2,609,600 |
| Oct 21, 2026 | 9.35 | 9.64 | 9.35 | 9.58 | 9.58 | 2.46% | 3,916,800 |
| Oct 20, 2026 | 9.24 | 9.55 | 9.00 | 9.35 | 9.35 | 1.52% | 6,403,200 |
| Oct 19, 2026 | 8.98 | 9.26 | 8.98 | 9.21 | 9.21 | 2.56% | 3,054,000 |
| Oct 16, 2026 | 8.68 | 9.04 | 8.66 | 8.98 | 8.98 | 3.58% | 1,319,800 |
| Oct 15, 2026 | 8.84 | 8.84 | 8.59 | 8.67 | 8.67 | -1.92% | 2,069,100 |
| Oct 14, 2026 | 8.85 | 8.92 | 8.80 | 8.84 | 8.84 | - | 1,143,300 |
| Oct 13, 2026 | 8.93 | 8.93 | 8.83 | 8.84 | 8.84 | -1.01% | 447,300 |
| Oct 12, 2026 | 9.16 | 9.21 | 8.88 | 8.93 | 8.93 | -2.51% | 1,577,300 |
| Oct 9, 2026 | 8.77 | 9.18 | 8.75 | 9.16 | 9.16 | 4.45% | 2,767,200 |
| Oct 8, 2026 | 8.80 | 8.81 | 8.75 | 8.77 | 8.77 | -0.34% | 7,108,800 |
| Oct 7, 2026 | 8.81 | 8.83 | 8.75 | 8.80 | 8.80 | -0.11% | 2,932,500 |
| Oct 6, 2026 | 8.81 | 8.88 | 8.80 | 8.81 | 8.81 | - | 590,200 |
| Oct 5, 2026 | 8.80 | 8.83 | 8.79 | 8.81 | 8.81 | 0.11% | 1,700,900 |
| Oct 2, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.46% | 3,460,200 |
| Oct 1, 2026 | 9.05 | 9.05 | 8.90 | 8.93 | 8.93 | -1.33% | 3,222,000 |
| Sep 30, 2026 | 9.10 | 9.10 | 9.02 | 9.05 | 9.05 | -0.55% | 2,032,200 |
| Sep 29, 2026 | 9.09 | 9.24 | 9.02 | 9.10 | 9.10 | 0.11% | 991,000 |
| Sep 28, 2026 | 9.22 | 9.27 | 9.06 | 9.09 | 9.09 | -1.41% | 539,500 |
| Sep 25, 2026 | 9.09 | 9.22 | 9.00 | 9.22 | 9.22 | 1.43% | 2,069,800 |
| Sep 24, 2026 | 9.12 | 9.14 | 9.03 | 9.09 | 9.09 | -0.33% | 1,937,700 |
| Sep 23, 2026 | 9.05 | 9.14 | 9.05 | 9.12 | 9.12 | 0.77% | 828,600 |
| Sep 22, 2026 | 9.21 | 9.29 | 9.05 | 9.05 | 9.05 | 0.33% | 903,800 |
| Sep 21, 2026 | 9.10 | 9.31 | 8.97 | 9.02 | 9.02 | 1.35% | 1,858,800 |
| Sep 18, 2026 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | -1.77% | 32,632,800 |
| Sep 17, 2026 | 9.16 | 9.35 | 9.06 | 9.06 | 9.06 | -1.09% | 6,740,700 |
| Sep 16, 2026 | 9.45 | 9.45 | 9.15 | 9.16 | 9.16 | -3.07% | 2,047,100 |
| Sep 15, 2026 | 9.68 | 9.68 | 9.35 | 9.45 | 9.45 | -1.97% | 2,201,200 |
| Sep 14, 2026 | 9.10 | 9.68 | 9.10 | 9.64 | 9.64 | 6.17% | 6,432,100 |
| Sep 11, 2026 | 9.08 | 9.11 | 9.05 | 9.08 | 9.08 | - | 4,345,200 |
| Sep 10, 2026 | 9.08 | 9.10 | 9.05 | 9.08 | 9.08 | - | 3,949,900 |
| Sep 9, 2026 | 9.12 | 9.16 | 9.08 | 9.08 | 9.08 | -0.22% | 8,702,800 |
| Sep 8, 2026 | 9.14 | 9.23 | 9.08 | 9.10 | 9.10 | -0.44% | 8,315,700 |
| Sep 7, 2026 | 9.22 | 9.27 | 9.11 | 9.14 | 9.14 | -0.22% | 2,054,800 |
| Sep 4, 2026 | 9.28 | 9.30 | 9.13 | 9.16 | 9.16 | 0.55% | 3,058,200 |
| Sep 3, 2026 | 9.10 | 9.22 | 9.03 | 9.11 | 9.11 | 0.66% | 2,208,300 |
| Sep 2, 2026 | 9.08 | 9.11 | 9.03 | 9.05 | 9.05 | -0.33% | 4,497,800 |
| Sep 1, 2026 | 9.14 | 9.25 | 9.01 | 9.08 | 9.08 | -0.22% | 7,710,300 |
| Aug 28, 2026 | 9.40 | 9.42 | 9.10 | 9.10 | 9.10 | -2.67% | 9,159,500 |
| Aug 27, 2026 | 9.50 | 9.55 | 9.35 | 9.35 | 9.35 | -1.58% | 5,525,400 |
| Aug 26, 2026 | 9.50 | 9.60 | 9.46 | 9.50 | 9.50 | - | 1,539,700 |
| Aug 25, 2026 | 9.48 | 9.55 | 9.39 | 9.50 | 9.50 | 0.42% | 4,405,500 |
| Aug 24, 2026 | 9.69 | 9.70 | 9.32 | 9.46 | 9.46 | -2.47% | 8,769,700 |
| Aug 20, 2026 | 9.70 | 9.94 | 9.70 | 9.70 | 9.70 | - | 4,289,400 |
| Aug 19, 2026 | 9.83 | 9.83 | 9.64 | 9.70 | 9.70 | 0.10% | 3,737,900 |
| Aug 18, 2026 | 9.90 | 9.90 | 9.67 | 9.69 | 9.69 | 0.62% | 5,014,400 |
| Aug 17, 2026 | 10.04 | 10.06 | 9.63 | 9.63 | 9.63 | -4.08% | 9,645,500 |