Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines · Delayed Price · Currency is PHP 9.10
-0.25 (-2.67%)
At close: Aug 28, 2026
PSE:CNVRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.40 | 9.42 | 9.35 | 9.38 | - | 0.32% | 1,513,600 |
| 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 |
| Aug 14, 2026 | 10.02 | 10.08 | 9.86 | 10.04 | 10.04 | 0.40% | 3,203,100 |
| Aug 13, 2026 | 9.83 | 10.00 | 9.60 | 10.00 | 10.00 | 1.73% | 8,477,400 |
| Aug 12, 2026 | 10.18 | 10.44 | 9.80 | 9.83 | 9.83 | -9.98% | 40,984,400 |
| Aug 11, 2026 | 11.04 | 11.08 | 10.80 | 10.92 | 10.92 | -0.91% | 3,698,200 |
| Aug 10, 2026 | 11.00 | 11.12 | 10.92 | 11.02 | 11.02 | 0.92% | 1,937,600 |
| Aug 7, 2026 | 11.00 | 11.04 | 10.80 | 10.92 | 10.92 | - | 6,047,200 |
| Aug 6, 2026 | 11.06 | 11.20 | 10.82 | 10.92 | 10.92 | -0.36% | 6,235,300 |
| Aug 5, 2026 | 11.32 | 11.62 | 10.96 | 10.96 | 10.96 | -2.49% | 7,783,300 |
| Aug 4, 2026 | 10.86 | 11.36 | 10.86 | 11.24 | 11.24 | 4.07% | 7,748,600 |
| Aug 3, 2026 | 11.18 | 11.52 | 10.64 | 10.80 | 10.80 | 0.19% | 34,218,900 |
| Jul 31, 2026 | 10.20 | 11.06 | 10.20 | 10.78 | 10.78 | 6.10% | 77,324,500 |
| Jul 30, 2026 | 10.50 | 10.58 | 10.12 | 10.16 | 10.16 | -3.42% | 12,282,100 |
| Jul 29, 2026 | 10.72 | 10.92 | 10.52 | 10.52 | 10.52 | -1.87% | 4,471,300 |
| Jul 28, 2026 | 10.00 | 10.94 | 10.00 | 10.72 | 10.72 | 3.47% | 7,030,900 |
| Jul 27, 2026 | 10.00 | 10.42 | 10.00 | 10.36 | 10.36 | 3.70% | 3,245,000 |
| Jul 24, 2026 | 9.81 | 9.99 | 9.81 | 9.99 | 9.99 | 1.83% | 1,402,700 |
| Jul 23, 2026 | 9.95 | 10.12 | 9.81 | 9.81 | 9.81 | -1.31% | 4,719,600 |
| Jul 22, 2026 | 10.08 | 10.24 | 9.75 | 9.94 | 9.94 | -1.39% | 5,776,100 |
| Jul 21, 2026 | 10.04 | 10.14 | 9.97 | 10.08 | 10.08 | 0.80% | 5,249,900 |
| Jul 20, 2026 | 9.91 | 10.14 | 9.80 | 10.00 | 10.00 | 0.91% | 4,298,100 |
| 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 |