Concrete Aggregates Corporation (PSE:CA)
Philippines
· Delayed Price · Currency is PHP 55.00
-2.00 (-3.51%)
At close: Mar 3, 2026
Concrete Aggregates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.45 | 55.00 | 50.40 | 55.00 | 55.00 | -3.51% | 630 |
| Mar 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 27, 2026 | 56.25 | 57.00 | 56.25 | 57.00 | 57.00 | - | 20 |
| Feb 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 25, 2026 | 50.35 | 57.00 | 50.25 | 57.00 | 57.00 | - | 240 |
| Feb 24, 2026 | 50.35 | 57.00 | 50.35 | 57.00 | 57.00 | -0.61% | 30 |
| Feb 23, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | - |
| Feb 20, 2026 | 50.10 | 57.35 | 50.10 | 57.35 | 57.35 | -0.26% | 30 |
| Feb 19, 2026 | 51.00 | 57.50 | 51.00 | 57.50 | 57.50 | -0.09% | 20 |
| Feb 18, 2026 | 57.70 | 57.70 | 57.55 | 57.55 | 57.55 | -0.26% | 670 |
| Feb 16, 2026 | 56.90 | 57.70 | 56.90 | 57.70 | 57.70 | 15.40% | 570 |
| Feb 13, 2026 | 50.05 | 50.05 | 50.00 | 50.00 | 50.00 | -12.28% | 200 |
| Feb 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Feb 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Feb 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Feb 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 60 |
| Feb 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Feb 2, 2026 | 58.15 | 58.15 | 57.00 | 57.00 | 57.00 | -2.40% | 150 |
| Jan 30, 2026 | 58.45 | 58.45 | 58.40 | 58.40 | 58.40 | -0.93% | 1,090 |
| Jan 29, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 17.90% | 10 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 3,400 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 160 |
| Jan 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 10 |
| Jan 22, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -6.78% | 230 |
| Jan 21, 2026 | 60.00 | 60.00 | 46.05 | 59.00 | 59.00 | 18.00% | 1,430 |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 500 |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 200 |
| Jan 12, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 260 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10 |
| Jan 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.52% | 100 |
| Jan 7, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 6, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 5, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Jan 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 26, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 23, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | - |
| Dec 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.62% | 100 |
| Dec 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Dec 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Nov 28, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | -9.43% | 400 |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Nov 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 6, 2025 | 43.10 | 53.00 | 43.10 | 53.00 | 53.00 | -1.49% | 90 |
| Nov 5, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Nov 4, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Nov 3, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Oct 30, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Oct 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Oct 28, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 30 |
| Oct 27, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 10 |
| Oct 24, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.09% | 10 |
| Oct 23, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 22, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 21, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 20, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | 2,060 |
| Oct 17, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | 30 |
| Oct 16, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 15, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 14, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 13, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 10, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - | - |
| Oct 9, 2025 | 53.65 | 53.90 | 53.20 | 53.85 | 53.85 | 0.28% | 2,680 |
| Oct 8, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | 10 |
| Oct 7, 2025 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | -0.46% | 40 |
| Oct 6, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 3, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |