Central Azucarera de Tarlac, Inc. (PSE:CAT)
Philippines
· Delayed Price · Currency is PHP 10.10
0.00 (0.00%)
At close: Apr 28, 2026
PSE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 1,300 |
| Apr 23, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 8.74% | 400 |
| Apr 22, 2026 | 10.10 | 10.10 | 9.27 | 9.27 | 9.27 | 0.11% | 1,200 |
| Apr 21, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -7.40% | 200 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 400 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,800 |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.57% | 1,600 |
| Mar 31, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 26, 2026 | 10.00 | 10.16 | 10.00 | 10.16 | 10.16 | - | 2,800 |
| Mar 25, 2026 | 9.11 | 10.16 | 9.11 | 10.16 | 10.16 | - | 1,000 |
| Mar 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Mar 23, 2026 | 10.20 | 10.20 | 9.12 | 10.16 | 10.16 | -0.39% | 2,300 |
| Mar 19, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 600 |
| Mar 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 17, 2026 | 9.05 | 9.95 | 9.05 | 9.95 | 9.95 | - | 300 |
| Mar 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.51% | 1,100 |
| Mar 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Mar 12, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.00 | 0.19% | 2,000 |
| Mar 11, 2026 | 10.40 | 10.40 | 10.36 | 10.40 | 9.98 | 4.00% | 5,400 |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 9.60 | -2.91% | 11,100 |
| Mar 6, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 9.89 | - | 200 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.89 | - | - |
| Mar 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.89 | - | 100 |
| Mar 3, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 9.89 | - | 3,300 |
| Mar 2, 2026 | 10.22 | 10.30 | 10.22 | 10.30 | 9.89 | 0.98% | 26,100 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | 100 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Feb 18, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 9.79 | - | 2,100 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | 2.51% | 100 |
| Feb 13, 2026 | 10.22 | 10.22 | 9.95 | 9.95 | 9.55 | -2.64% | 200 |
| Feb 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 11, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | 100 |
| Feb 9, 2026 | 9.75 | 10.22 | 9.75 | 10.22 | 9.81 | 0.20% | 500 |
| Feb 6, 2026 | 9.74 | 10.20 | 9.74 | 10.20 | 9.79 | 0.20% | 200 |
| Feb 5, 2026 | 10.22 | 10.22 | 9.72 | 10.18 | 9.77 | -0.39% | 2,700 |
| Feb 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 3, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Feb 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Jan 30, 2026 | 9.80 | 10.22 | 9.80 | 10.22 | 9.81 | 2.20% | 2,200 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - | 1,400 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | -2.34% | 100 |
| Jan 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.83 | 0.20% | 200 |
| Jan 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Jan 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.81 | - | - |
| Jan 22, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 9.81 | 0.20% | 7,000 |
| Jan 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | 2.00% | 1,200 |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | - | - |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | -1.96% | 300 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | 2,800 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | 8,000 |
| Jan 13, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 9.79 | 0.20% | 10,000 |
| Jan 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.77 | - | - |
| Jan 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.77 | - | 12,800 |
| Jan 8, 2026 | 10.18 | 10.20 | 10.18 | 10.18 | 9.77 | 0.20% | 1,100 |
| Jan 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.75 | - | 100 |
| Jan 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.75 | - | - |
| Jan 5, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.75 | - | 100 |
| Jan 2, 2026 | 10.18 | 10.18 | 10.16 | 10.16 | 9.75 | -0.39% | 700 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Dec 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | - | - |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | -4.32% | 600 |
| Dec 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 18, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.23 | - | - |
| Dec 10, 2025 | 10.58 | 10.66 | 10.58 | 10.66 | 10.23 | 0.76% | 3,900 |
| Dec 9, 2025 | 9.65 | 10.58 | 9.65 | 10.58 | 10.15 | 9.41% | 1,100 |
| Dec 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.28 | -0.10% | 3,700 |
| Dec 4, 2025 | 10.20 | 10.20 | 9.68 | 9.68 | 9.29 | -7.81% | 300 |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.08 | - | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.08 | - | 900 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.08 | 6.06% | 200 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.50 | - | - |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.50 | - | - |
| Nov 26, 2025 | 9.85 | 9.90 | 9.75 | 9.90 | 9.50 | - | 5,600 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.50 | - | 10,000 |