Concrete Aggregates Corporation (PSE:CA)
Philippines
· Delayed Price · Currency is PHP 53.00
-2.95 (-5.27%)
At close: Apr 28, 2026
Concrete Aggregates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.95 | 55.95 | 53.00 | 53.00 | 53.00 | -5.27% | 50 |
| Apr 27, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 24, 2026 | 50.95 | 55.95 | 50.95 | 55.95 | 55.95 | - | 70,060 |
| Apr 23, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Apr 22, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 30 |
| Apr 21, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 10 |
| Apr 20, 2026 | 55.95 | 55.95 | 51.55 | 55.95 | 55.95 | - | 160 |
| Apr 17, 2026 | 55.95 | 55.95 | 51.45 | 55.95 | 55.95 | - | 70,050 |
| Apr 16, 2026 | 51.35 | 55.95 | 51.35 | 55.95 | 55.95 | - | 110 |
| Apr 15, 2026 | 51.25 | 55.95 | 51.25 | 55.95 | 55.95 | - | 50 |
| Apr 14, 2026 | 51.05 | 56.00 | 51.05 | 55.95 | 55.95 | -0.09% | 50 |
| Apr 13, 2026 | 51.05 | 56.00 | 51.05 | 56.00 | 56.00 | - | 30 |
| Apr 10, 2026 | 50.90 | 56.00 | 50.90 | 56.00 | 56.00 | -0.53% | 70,020 |
| Apr 8, 2026 | 56.30 | 56.30 | 50.55 | 56.30 | 56.30 | - | 5,290 |
| Apr 7, 2026 | 56.00 | 56.30 | 55.80 | 56.30 | 54.53 | 0.54% | 3,880 |
| Apr 6, 2026 | 55.95 | 56.00 | 50.20 | 56.00 | 54.23 | -0.53% | 70,030 |
| Apr 1, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 54.53 | -0.09% | 10 |
| Mar 31, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 54.57 | 0.09% | 20 |
| Mar 30, 2026 | 56.50 | 56.50 | 56.30 | 56.30 | 54.53 | -0.35% | 40 |
| Mar 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | - |
| Mar 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | - |
| Mar 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | - |
| Mar 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.72 | - | 10 |
| Mar 23, 2026 | 56.60 | 56.60 | 50.10 | 56.50 | 54.72 | -0.18% | 70,120 |
| Mar 19, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 54.82 | -0.18% | 10 |
| Mar 18, 2026 | 56.00 | 56.70 | 56.00 | 56.70 | 54.91 | - | 20 |
| Mar 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 54.91 | - | - |
| Mar 16, 2026 | 56.90 | 56.90 | 50.10 | 56.70 | 54.91 | -0.53% | 70,160 |
| Mar 13, 2026 | 53.25 | 57.00 | 53.25 | 57.00 | 55.20 | 7.04% | 60 |
| Mar 12, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 51.57 | - | - |
| Mar 11, 2026 | 50.05 | 53.25 | 50.05 | 53.25 | 51.57 | - | 1,730 |
| Mar 10, 2026 | 51.00 | 53.25 | 51.00 | 53.25 | 51.57 | - | 20 |
| Mar 9, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 51.57 | - | - |
| Mar 6, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 51.57 | - | - |
| Mar 5, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 51.57 | - | - |
| Mar 4, 2026 | 50.50 | 55.00 | 50.50 | 53.25 | 51.57 | -3.18% | 50 |
| Mar 3, 2026 | 50.45 | 55.00 | 50.40 | 55.00 | 53.27 | -3.51% | 630 |
| Mar 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | - |
| Feb 27, 2026 | 56.25 | 57.00 | 56.25 | 57.00 | 55.20 | - | 20 |
| Feb 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | - |
| Feb 25, 2026 | 50.35 | 57.00 | 50.25 | 57.00 | 55.20 | - | 240 |
| Feb 24, 2026 | 50.35 | 57.00 | 50.35 | 57.00 | 55.20 | -0.61% | 30 |
| Feb 23, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 55.54 | - | - |
| Feb 20, 2026 | 50.10 | 57.35 | 50.10 | 57.35 | 55.54 | -0.26% | 30 |
| Feb 19, 2026 | 51.00 | 57.50 | 51.00 | 57.50 | 55.69 | -0.09% | 20 |
| Feb 18, 2026 | 57.70 | 57.70 | 57.55 | 57.55 | 55.74 | -0.26% | 670 |
| Feb 16, 2026 | 56.90 | 57.70 | 56.90 | 57.70 | 55.88 | 15.40% | 570 |
| Feb 13, 2026 | 50.05 | 50.05 | 50.00 | 50.00 | 48.42 | -12.28% | 200 |
| Feb 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | 10 |
| Feb 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | 10 |
| Feb 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | 20 |
| Feb 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | 10 |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | - |
| Feb 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | - |
| Feb 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | 60 |
| Feb 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.20 | - | 10 |
| Feb 2, 2026 | 58.15 | 58.15 | 57.00 | 57.00 | 55.20 | -2.40% | 150 |
| Jan 30, 2026 | 58.45 | 58.45 | 58.40 | 58.40 | 56.56 | -0.93% | 1,090 |
| Jan 29, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 57.09 | 17.90% | 10 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | -9.09% | 3,400 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.27 | - | 160 |
| Jan 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.27 | - | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.27 | - | 10 |
| Jan 22, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 53.27 | -6.78% | 230 |
| Jan 21, 2026 | 60.00 | 60.00 | 46.05 | 59.00 | 57.14 | 18.00% | 1,430 |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | - |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | 100 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | 500 |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | 50 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | 2.04% | 200 |
| Jan 12, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 47.46 | -2.00% | 260 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | - | 10 |
| Jan 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.42 | 3.52% | 100 |
| Jan 7, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Jan 6, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Jan 5, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Jan 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Dec 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Dec 26, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Dec 23, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Dec 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Dec 19, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | - | - |
| Dec 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.78 | 0.62% | 100 |
| Dec 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Dec 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.49 | - | - |
| Nov 28, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 46.49 | -9.43% | 400 |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.33 | - | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.33 | - | - |
| Nov 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.33 | - | - |