Casa Grande S.A.A. (BVL:CASAGRC1)
Peru
· Delayed Price · Currency is PEN 9.30
-0.31 (-3.23%)
At close: Apr 28, 2026
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 165 |
| Apr 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,914 |
| Apr 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 275 |
| Apr 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2,082 |
| Apr 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 321 |
| Apr 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 101 |
| Apr 17, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 4 |
| Apr 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,005 |
| Apr 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.90% | 5,202 |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 253 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.86% | 2,216 |
| Apr 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.93% | 2,401 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 867 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,668 |
| Apr 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,379 |
| Apr 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 5,248 |
| Apr 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 914 |
| Mar 31, 2026 | 10.10 | 10.10 | 9.55 | 9.80 | 9.80 | -7.28% | 21,661 |
| Mar 30, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.21% | 1,904 |
| Mar 27, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 1,492 |
| Mar 26, 2026 | 10.25 | 10.60 | 10.10 | 10.60 | 10.60 | 0.95% | 15,683 |
| Mar 25, 2026 | 10.70 | 11.00 | 10.48 | 10.50 | 10.50 | 3.14% | 12,266 |
| Mar 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% | 3,973 |
| Mar 23, 2026 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 1.09% | 3,006 |
| Mar 20, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -1.47% | 2,458 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,956 |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,333 |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 2,857 |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.90% | 2,281 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.00 | 10.01 | 10.01 | -1.86% | 12,967 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -7.27% | 16,188 |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 33 |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,508 |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 70 |
| 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 | - | 1,625 |
| 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 | 11.31 | 11.35 | 11.35 | -2.58% | 24,947 |
| 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 |