Concrete Aggregates Corporation (PSE:CAB)
Philippines
· Delayed Price · Currency is PHP 49.60
0.00 (0.00%)
At close: Mar 2, 2026
Concrete Aggregates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 18, 2026 | 50.15 | 50.15 | 49.30 | 49.60 | 49.60 | -0.80% | 1,450 |
| Feb 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -8.93% | 100 |
| Feb 12, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Feb 11, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.67% | 10 |
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 30 |
| Feb 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,620 |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 30 |
| Feb 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Feb 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 30 |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 10 |
| Jan 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Jan 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 10 |
| Jan 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 20 |
| Jan 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 10 |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 10 |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 10 |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | 100 |
| Jan 13, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 290 |
| Jan 12, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 20 |
| Jan 9, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 20 |
| Jan 8, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 20 |
| Jan 7, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 20 |
| Jan 6, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 30 |
| Jan 5, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 10 |
| Jan 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 20 |
| Dec 29, 2025 | 52.05 | 52.90 | 52.05 | 52.90 | 52.90 | - | 30 |
| Dec 26, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.09% | 10 |
| Dec 23, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 8.06% | 100 |
| Dec 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 16, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 40 |
| Dec 15, 2025 | 41.20 | 53.35 | 41.15 | 50.00 | 50.00 | -6.72% | 400 |
| Dec 12, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 11, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 10, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 5, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 4, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 3, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 2, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 1, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Nov 28, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Nov 27, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Nov 26, 2025 | 46.85 | 53.60 | 46.85 | 53.60 | 53.60 | -0.09% | 210 |
| Nov 25, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 24, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 21, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 20, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 19, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 18, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 17, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 14, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 13, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 12, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 11, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 10, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 7, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 6, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 5, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 4, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Nov 3, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Oct 30, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.09% | 280 |
| Oct 29, 2025 | 45.60 | 53.60 | 45.60 | 53.60 | 53.60 | -0.28% | 20 |
| Oct 28, 2025 | 43.50 | 53.75 | 43.50 | 53.75 | 53.75 | 0.19% | 30 |
| Oct 27, 2025 | 47.05 | 53.65 | 47.05 | 53.65 | 53.65 | -0.09% | 320 |
| Oct 24, 2025 | 46.85 | 53.70 | 46.85 | 53.70 | 53.70 | - | 250 |
| Oct 23, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | 100 |
| Oct 22, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | 100 |
| Oct 21, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.09% | 100 |
| Oct 20, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | - |
| Oct 17, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 100 |
| Oct 16, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 100 |
| Oct 15, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.37% | 100 |
| Oct 14, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 13, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 10, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 9, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 8, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Oct 7, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| 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 | - | - |
| Oct 2, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |