Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines
· Delayed Price · Currency is PHP 9.67
-0.01 (-0.10%)
At close: Dec 5, 2025
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | 3,700 |
| Dec 4, 2025 | 10.20 | 10.20 | 9.68 | 9.68 | 9.68 | -7.81% | 300 |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 900 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | 200 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 26, 2025 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | - | 5,600 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 10,000 |
| Nov 24, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 5,100 |
| Nov 21, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | -0.79% | 2,800 |
| Nov 20, 2025 | 9.70 | 10.08 | 9.70 | 10.08 | 10.08 | - | 1,000 |
| Nov 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Nov 18, 2025 | 9.61 | 10.08 | 9.61 | 10.08 | 10.08 | 0.80% | 96,800 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 600 |
| Nov 14, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - | 5,100 |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 10, 2025 | 9.61 | 10.00 | 9.60 | 10.00 | 10.00 | - | 1,700 |
| Nov 7, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | 1,100 |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 5, 2025 | 10.08 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 300 |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 3, 2025 | 9.61 | 10.20 | 9.60 | 10.20 | 10.20 | -0.78% | 700 |
| Oct 30, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Oct 29, 2025 | 9.80 | 10.28 | 9.80 | 10.28 | 10.28 | -0.19% | 17,200 |
| Oct 28, 2025 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | 3.00% | 2,600 |
| Oct 27, 2025 | 10.06 | 10.06 | 10.00 | 10.00 | 10.00 | -1.96% | 5,000 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 23, 2025 | 10.02 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 2,500 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 300 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -3.23% | 3,600 |
| Oct 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Oct 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.93% | 100 |
| Oct 16, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 100 |
| Oct 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Oct 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 4,200 |
| Oct 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Oct 9, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | - | 900 |
| Oct 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% | 3,000 |
| Oct 7, 2025 | 10.66 | 10.66 | 10.28 | 10.28 | 10.28 | -3.56% | 3,400 |
| Oct 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 100 |
| Oct 3, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.51% | 1,000 |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,000 |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,000 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,000 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 18,000 |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 700 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 1,000 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 1,000 |
| Sep 23, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 1,700 |
| Sep 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 19, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 5,800 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 7,000 |
| Sep 17, 2025 | 10.68 | 10.68 | 10.50 | 10.50 | 10.50 | - | 2,300 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 700 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.42% | 6,200 |
| Sep 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 100 |
| Sep 10, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Sep 9, 2025 | 10.22 | 10.76 | 10.22 | 10.76 | 10.76 | - | 1,200 |
| Sep 8, 2025 | 10.06 | 10.76 | 10.06 | 10.76 | 10.76 | 1.51% | 2,000 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.21% | 2,000 |
| Sep 2, 2025 | 10.30 | 10.84 | 10.30 | 10.84 | 10.84 | 6.07% | 300 |
| Sep 1, 2025 | 10.86 | 10.86 | 10.22 | 10.22 | 10.22 | -2.67% | 500 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,000 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.60% | 9,100 |
| Aug 19, 2025 | 10.78 | 10.78 | 10.50 | 10.78 | 10.78 | -0.19% | 2,400 |
| Aug 18, 2025 | 10.86 | 10.86 | 10.80 | 10.80 | 10.80 | 1.12% | 1,100 |
| Aug 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 200 |
| Aug 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 8, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 1,000 |
| Aug 7, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% | 3,200 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,200 |
| Aug 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 29, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 6.00% | 700 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 300 |
| Jul 24, 2025 | 10.02 | 10.86 | 10.00 | 10.02 | 10.02 | -4.57% | 5,300 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 18, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 1,700 |
| Jul 17, 2025 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | 3.00% | 2,200 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |