Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines
· Delayed Price · Currency is PHP 1.080
0.00 (0.00%)
At close: Dec 5, 2025
PSE:CHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 168,000 |
| Dec 4, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 2,524,000 |
| Dec 3, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 120,000 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 74,000 |
| Dec 1, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 1,766,000 |
| Nov 28, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 31,000 |
| Nov 27, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 62,000 |
| Nov 26, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 59,000 |
| Nov 25, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 203,000 |
| Nov 24, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 116,000 |
| Nov 21, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 12,000 |
| Nov 20, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 402,000 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 85,000 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 92,000 |
| Nov 17, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 462,000 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 1,555,000 |
| Nov 13, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | - | 182,000 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 6,000 |
| Nov 11, 2025 | 1.07 | 1.13 | 1.03 | 1.04 | 1.04 | -2.80% | 328,000 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 38,000 |
| Nov 7, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 54,000 |
| Nov 6, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 827,000 |
| Nov 5, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 526,000 |
| Nov 4, 2025 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 276,000 |
| Nov 3, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 2,772,000 |
| Oct 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 411,000 |
| Oct 29, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 189,000 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 216,000 |
| Oct 27, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 308,000 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 330,000 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 86,000 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 42,000 |
| Oct 21, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 582,000 |
| Oct 20, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 791,000 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 47,000 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 167,000 |
| Oct 15, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 354,000 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 475,000 |
| Oct 13, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 1,191,000 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 659,000 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 3,097,000 |
| Oct 8, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 302,000 |
| Oct 7, 2025 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 2,376,000 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 2,332,000 |
| Oct 3, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 2,504,000 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1,105,000 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 133,000 |
| Sep 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 1,154,000 |
| Sep 29, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,129,000 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 774,000 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 605,000 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 3,083,000 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | -2.42% | 2,249,000 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 1,058,000 |
| Sep 19, 2025 | 1.26 | 1.30 | 1.20 | 1.23 | 1.23 | -1.60% | 5,284,000 |
| Sep 18, 2025 | 1.16 | 1.30 | 1.15 | 1.25 | 1.25 | 6.84% | 7,526,000 |
| Sep 17, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 395,000 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 440,000 |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 55,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 77,000 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 169,000 |
| Sep 10, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 1,326,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 519,000 |
| Sep 8, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 78,000 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | - | 503,000 |
| Sep 4, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 47,000 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 401,000 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -2.54% | 746,000 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 88,000 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 1,661,000 |
| Aug 28, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 621,000 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 37,000 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 249,000 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 265,000 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 171,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 134,000 |
| Aug 18, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 358,000 |
| Aug 15, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 179,000 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 335,000 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 618,000 |
| Aug 12, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 366,000 |
| Aug 11, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 772,000 |
| Aug 8, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 95,000 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 438,000 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 343,000 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 496,000 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 76,000 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 142,000 |
| Jul 31, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 438,000 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 234,000 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 434,000 |
| Jul 28, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 663,000 |
| Jul 25, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 323,000 |
| Jul 24, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 275,000 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 56,000 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 515,000 |
| Jul 21, 2025 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 652,000 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 565,000 |
| Jul 17, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 635,000 |
| Jul 16, 2025 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 477,000 |