Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines
· Delayed Price · Currency is PHP 10.30
+0.10 (0.98%)
At close: Mar 2, 2026
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | - | 3,300 |
| Mar 2, 2026 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | 0.98% | 26,100 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 18, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | - | 2,100 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 100 |
| Feb 13, 2026 | 10.22 | 10.22 | 9.95 | 9.95 | 9.95 | -2.64% | 200 |
| Feb 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Feb 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Feb 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 100 |
| Feb 9, 2026 | 9.75 | 10.22 | 9.75 | 10.22 | 10.22 | 0.20% | 500 |
| Feb 6, 2026 | 9.74 | 10.20 | 9.74 | 10.20 | 10.20 | 0.20% | 200 |
| Feb 5, 2026 | 10.22 | 10.22 | 9.72 | 10.18 | 10.18 | -0.39% | 2,700 |
| Feb 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Feb 3, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Feb 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jan 30, 2026 | 9.80 | 10.22 | 9.80 | 10.22 | 10.22 | 2.20% | 2,200 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,400 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.34% | 100 |
| Jan 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 200 |
| Jan 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jan 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Jan 22, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 7,000 |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 1,200 |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 300 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,800 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 8,000 |
| Jan 13, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | 10,000 |
| Jan 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Jan 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 12,800 |
| Jan 8, 2026 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | 0.20% | 1,100 |
| Jan 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 100 |
| Jan 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jan 5, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 100 |
| Jan 2, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.39% | 700 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.32% | 600 |
| Dec 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 18, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Dec 10, 2025 | 10.58 | 10.66 | 10.58 | 10.66 | 10.66 | 0.76% | 3,900 |
| Dec 9, 2025 | 9.65 | 10.58 | 9.65 | 10.58 | 10.58 | 9.41% | 1,100 |
| 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 |