Concrete Aggregates Corporation (PSE:CAB)
Philippines
· Delayed Price · Currency is PHP 53.60
0.00 (0.00%)
At close: Dec 5, 2025
Concrete Aggregates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 1, 2025 | 50.05 | 53.95 | 50.05 | 53.95 | 53.95 | -0.09% | 20 |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 25, 2025 | 53.95 | 54.00 | 53.95 | 54.00 | 54.00 | -6.66% | 210 |
| Sep 24, 2025 | 58.00 | 58.00 | 57.85 | 57.85 | 57.85 | 34.38% | 200 |
| Sep 23, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Sep 22, 2025 | 43.10 | 43.10 | 43.05 | 43.05 | 43.05 | -0.12% | 500 |
| Sep 19, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 18, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 17, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 16, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 15, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 12, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 11, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 9, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 8, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 5, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 4, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 3, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 2, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Sep 1, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 29, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 28, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 27, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 26, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 22, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 20, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 19, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 18, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 15, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Aug 14, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.12% | 300 |
| Aug 13, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 12, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 11, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 8, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 7, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 6, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 5, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 4, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Aug 1, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 31, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 30, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 29, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 28, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 25, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 24, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | - |
| Jul 23, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.23% | 100 |
| Jul 22, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Jul 21, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Jul 18, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Jul 17, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Jul 16, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |