Casa Grande S.A.A. (BVL:CASAGRC1)
Peru
· Delayed Price · Currency is PEN 11.00
-0.50 (-4.35%)
At close: Mar 6, 2026
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 1,708 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 588 |
| Mar 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 312 |
| Mar 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 747 |
| Mar 2, 2026 | 10.75 | 10.75 | 10.75 | 11.50 | 11.50 | - | 1,258 |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 461 |
| Feb 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 540 |
| Feb 25, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 3.60% | 14,099 |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2,085 |
| Feb 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,444 |
| Feb 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 919 |
| Feb 19, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -2.20% | 4,511 |
| Feb 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 137 |
| Feb 17, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 796 |
| Feb 16, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.58% | 8,680 |
| Feb 13, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1,279 |
| Feb 12, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 395 |
| Feb 11, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 5,396 |
| Feb 10, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 2,916 |
| Feb 9, 2026 | 12.08 | 12.50 | 11.50 | 11.65 | 11.65 | 2.19% | 115,895 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 614 |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 1,603 |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,123 |
| Feb 3, 2026 | 11.66 | 11.66 | 11.60 | 11.60 | 11.60 | -4.92% | 6,802 |
| Feb 2, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | 28,001 |
| Jan 30, 2026 | 12.47 | 12.50 | 12.09 | 12.50 | 12.50 | 0.24% | 33,792 |
| Jan 29, 2026 | 12.30 | 12.47 | 12.30 | 12.47 | 12.47 | 1.38% | 16,137 |
| Jan 28, 2026 | 12.20 | 12.83 | 12.20 | 12.30 | 12.30 | 1.65% | 20,668 |
| Jan 27, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | 64,847 |
| Jan 26, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 2.59% | 43,786 |
| Jan 23, 2026 | 11.49 | 11.65 | 11.49 | 11.60 | 11.60 | 3.02% | 87,520 |
| Jan 22, 2026 | 10.99 | 11.27 | 10.90 | 11.26 | 11.26 | 5.23% | 95,215 |
| Jan 21, 2026 | 10.50 | 11.00 | 10.40 | 10.70 | 10.70 | 1.90% | 71,042 |
| Jan 20, 2026 | 10.62 | 10.62 | 10.50 | 10.50 | 10.50 | -0.94% | 24,614 |
| Jan 19, 2026 | 10.60 | 10.72 | 10.60 | 10.60 | 10.60 | -6.19% | 31,559 |
| Jan 16, 2026 | 11.49 | 11.50 | 11.29 | 11.30 | 11.30 | -1.74% | 31,444 |
| Jan 15, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.68% | 10,095 |
| Jan 14, 2026 | 11.00 | 11.29 | 10.61 | 11.20 | 11.20 | 3.80% | 17,155 |
| Jan 13, 2026 | 10.60 | 10.97 | 10.60 | 10.79 | 10.79 | 4.76% | 14,276 |
| Jan 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 9,617 |
| Jan 9, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | - | 10,735 |
| Jan 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.39% | 1,457 |
| Jan 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,215 |
| Jan 6, 2026 | 10.06 | 10.06 | 10.00 | 10.06 | 10.06 | - | 7,258 |
| Jan 5, 2026 | 10.28 | 10.35 | 10.06 | 10.06 | 10.06 | -2.14% | 41,667 |
| Jan 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.80% | 4,066 |
| Dec 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 369 |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | 3,279 |
| Dec 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1,985 |
| Dec 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | 7,004 |
| Dec 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 5,318 |
| Dec 23, 2025 | 9.98 | 10.00 | 9.56 | 10.00 | 10.00 | 5.26% | 13,498 |
| Dec 22, 2025 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | -4.71% | 11,634 |
| Dec 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1,261 |
| Dec 18, 2025 | 9.90 | 9.97 | 9.90 | 9.97 | 9.97 | 4.95% | 5,366 |
| Dec 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,661 |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 842 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 4,681 |
| Dec 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 4,696 |
| Dec 11, 2025 | 9.50 | 9.50 | 9.49 | 9.49 | 9.49 | -2.16% | 15,070 |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 2,748 |
| 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 | 10.00 | 9.35 | 9.35 | 9.35 | -0.32% | 17,683 |
| 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 |