PH Resorts Group Holdings, Inc. (PSE:PHR)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.1960
-0.0010 (-0.51%)
At close: Aug 8, 2025, 2:45 PM PST

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.190.190.190.19--5.08%70,000
Aug 7, 20250.200.200.200.20--1.50%180,000
Aug 6, 20250.200.200.200.20--0.99%280,000
Aug 5, 20250.190.200.190.20-8.60%680,000
Aug 4, 20250.190.190.190.19--7.46%90,000
Aug 1, 20250.190.200.180.20-3.08%3,080,000
Jul 31, 20250.190.200.190.20--1.52%1,890,000
Jul 30, 20250.190.200.190.20-2.06%1,130,000
Jul 29, 20250.200.200.190.19--2.02%4,900,000
Jul 28, 20250.170.200.170.20-11.86%3,800,000
Jul 25, 20250.180.180.170.18--3.28%1,360,000
Jul 24, 20250.180.190.180.18-3.39%4,340,000
Jul 23, 20250.170.180.170.18--3,620,000
Jul 22, 20250.190.190.170.18--6.35%5,860,000
Jul 21, 20250.190.200.180.19--4.06%1,970,000
Jul 18, 20250.200.200.180.20--8.37%4,940,000
Jul 17, 20250.230.240.200.22--2.27%13,330,000
Jul 16, 20250.190.220.190.22-16.40%45,800,000
Jul 15, 20250.160.190.160.19-29.45%33,420,000
Jul 14, 20250.160.160.150.15--6.41%510,000
Jul 11, 20250.150.160.150.16-6.12%4,430,000
Jul 10, 20250.150.150.150.15-2.08%290,000
Jul 9, 20250.150.150.140.14--3.36%1,560,000
Jul 8, 20250.150.150.150.15-3.47%200,000
Jul 7, 20250.150.150.140.14--3.36%470,000
Jul 4, 20250.150.150.140.15--1,460,000
Jul 3, 20250.150.150.150.15--2.61%1,010,000
Jul 2, 20250.150.160.150.15--1.92%340,000
Jul 1, 20250.160.160.160.16-1.96%100,000
Jun 30, 20250.150.150.150.15-0.66%440,000
Jun 27, 20250.160.160.150.15-3.40%260,000
Jun 26, 20250.150.160.150.15--7.55%360,000
Jun 25, 20250.160.160.160.16--600,000
Jun 24, 20250.160.160.140.16-2.58%630,000
Jun 23, 20250.160.160.160.16--0.64%330,000
Jun 20, 20250.160.160.160.16--0.64%1,340,000
Jun 19, 20250.160.160.160.16--1.88%330,000
Jun 18, 20250.160.160.150.16-1.91%440,000
Jun 17, 20250.160.160.160.16--0.63%700,000
Jun 16, 20250.160.160.160.16--3.66%950,000
Jun 13, 20250.160.170.160.16-5.13%1,390,000
Jun 11, 20250.150.170.150.16-2.63%1,010,000
Jun 10, 20250.170.170.150.15--10.06%2,150,000
Jun 9, 20250.170.170.170.17--2.31%2,240,000
Jun 5, 20250.180.180.170.17--0.57%580,000
Jun 4, 20250.170.170.170.17-2.35%210,000
Jun 3, 20250.170.180.170.17--0.58%2,870,000
Jun 2, 20250.180.180.170.17--1.16%1,230,000
May 30, 20250.170.180.170.17-0.58%500,000
May 29, 20250.180.180.170.17--2.27%1,450,000