Casa Grande S.A.A. (BVL:CASAGRC1)
Peru
· Delayed Price · Currency is PEN 9.70
+0.35 (3.74%)
Last updated: Dec 2, 2025, 9:30 AM PET
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 4,330 |
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1,217 |
| Dec 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 2,557 |
| Dec 2, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 3.74% | 5,183 |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% | 2,864 |
| Nov 28, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 821 |
| Nov 27, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 5,407 |
| Nov 26, 2025 | 9.05 | 9.40 | 9.00 | 9.40 | 9.40 | -1.05% | 14,057 |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.45% | 3,386 |
| Nov 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 1,068 |
| Nov 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 6.52% | 2,757 |
| Nov 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 208 |
| Nov 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 700 |
| Nov 18, 2025 | 9.22 | 9.22 | 9.00 | 9.05 | 9.05 | -4.74% | 20,385 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,374 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 803 |
| Nov 13, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -0.84% | 8,465 |
| Nov 12, 2025 | 9.75 | 9.75 | 9.58 | 9.58 | 9.58 | -1.74% | 6,184 |
| Nov 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 1,182 |
| Nov 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 2,211 |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 5,146 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 6,411 |
| Nov 5, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.20% | 8,355 |
| Nov 4, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,314 |
| Nov 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -3.65% | 2,959 |
| Oct 31, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 1,991 |
| Oct 30, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 6,615 |
| Oct 29, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | - | 5,588 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2,052 |
| Oct 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 620 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 4,280 |
| Oct 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 439 |
| Oct 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,749 |
| Oct 21, 2025 | 10.63 | 10.63 | 10.55 | 10.55 | 10.55 | -0.94% | 7,515 |
| Oct 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 590 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 21,153 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -4.91% | 5,066 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 297 |
| Oct 14, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | 8,147 |
| Oct 13, 2025 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 5.66% | 67,212 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 5,477 |
| Oct 9, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 8,385 |
| Oct 7, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -1.39% | 2,840 |
| Oct 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 2,464 |
| Oct 3, 2025 | 10.45 | 11.00 | 10.45 | 10.60 | 10.60 | -3.64% | 42,345 |
| Oct 2, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -4.26% | 10,051 |
| Oct 1, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1,290 |
| Sep 30, 2025 | 10.66 | 11.49 | 10.66 | 11.49 | 11.49 | 7.79% | 23,966 |
| Sep 29, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2,035 |
| Sep 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 474 |
| Sep 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1,180 |
| Sep 24, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.09% | 1,536 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 8,715 |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.68% | 12,303 |
| Sep 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 592 |
| Sep 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 92 |
| Sep 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 907 |
| Sep 16, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 821 |
| Sep 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 1,279 |
| Sep 12, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 430 |
| Sep 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 288 |
| Sep 10, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.09% | 1,955 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 462 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 787 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 324 |
| Sep 4, 2025 | 11.49 | 11.50 | 11.00 | 11.00 | 11.00 | 3.77% | 9,068 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 137 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 407 |
| Sep 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,215 |
| Aug 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 443 |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 522 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 4,708 |
| Aug 26, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | -2.39% | 5,189 |
| Aug 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 768 |
| Aug 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 951 |
| Aug 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 142 |
| Aug 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 112 |
| Aug 19, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 388 |
| Aug 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.95% | 1,211 |
| Aug 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 503 |
| Aug 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 6.07% | 704 |
| Aug 13, 2025 | 10.55 | 10.55 | 10.51 | 10.55 | 10.55 | 0.48% | 4,375 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 585 |
| Aug 11, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -4.55% | 4,826 |
| Aug 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 51 |
| Aug 7, 2025 | 10.87 | 11.10 | 10.87 | 11.00 | 11.00 | - | 52,882 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,188 |
| Aug 4, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 0.27% | 3,401 |
| Aug 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.27% | 4,030 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.25% | 8,704 |
| Jul 30, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1,040 |
| Jul 25, 2025 | 11.10 | 11.37 | 11.10 | 11.37 | 11.37 | -0.26% | 2,943 |
| Jul 24, 2025 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 0.26% | 4,320 |
| Jul 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1,657 |
| Jul 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 3.36% | 2,040 |
| Jul 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,207 |
| Jul 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 2,539 |
| Jul 16, 2025 | 11.15 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 4,847 |
| Jul 15, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | -2.80% | 9,472 |
| Jul 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.70% | 2,775 |