Skip to main content
Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.940
-0.010 (-1.05%)
Last updated: Mar 5, 2026, 1:28 PM PST

PSE:CHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.001.000.940.940.94-6.00%1,517,000
Mar 3, 20260.991.000.991.001.001.01%213,000
Mar 2, 20261.021.020.990.990.99-1.98%2,542,000
Feb 27, 20261.021.031.011.011.01-1.94%3,366,000
Feb 26, 20261.021.041.011.031.030.98%1,183,000
Feb 25, 20261.001.021.001.021.022.00%1,524,000
Feb 24, 20261.011.021.001.001.00-0.99%2,359,000
Feb 23, 20261.001.041.001.011.01-1,928,000
Feb 20, 20261.041.041.011.011.01-1,599,000
Feb 19, 20261.021.051.011.011.01-0.98%1,570,000
Feb 18, 20261.071.081.001.021.02-4.67%2,222,000
Feb 16, 20261.101.101.071.071.07-2.73%767,000
Feb 13, 20261.101.101.081.101.10-0.90%75,000
Feb 12, 20261.091.111.091.111.111.83%426,000
Feb 11, 20261.101.101.081.091.090.93%194,000
Feb 10, 20261.081.081.071.081.080.93%107,000
Feb 9, 20261.071.121.071.071.07-577,000
Feb 6, 20261.101.101.071.071.07-2.73%738,000
Feb 5, 20261.101.111.091.101.10-115,000
Feb 4, 20261.091.111.091.101.100.92%901,000
Feb 3, 20261.111.111.091.091.09-1.80%35,000
Feb 2, 20261.081.111.081.111.112.78%299,000
Jan 30, 20261.091.101.081.081.08-0.92%1,190,000
Jan 29, 20261.091.101.091.091.09-1.80%111,000
Jan 28, 20261.101.111.091.111.110.91%123,000
Jan 27, 20261.101.101.091.101.10-646,000
Jan 26, 20261.111.121.101.101.10-0.90%553,000
Jan 23, 20261.111.111.101.111.11-285,000
Jan 22, 20261.091.131.091.111.111.83%440,000
Jan 21, 20261.111.111.091.091.09-3.54%1,642,000
Jan 20, 20261.141.141.111.131.13-0.88%152,000
Jan 19, 20261.131.141.111.141.140.88%506,000
Jan 16, 20261.131.141.111.131.132.73%152,000
Jan 15, 20261.161.161.101.101.10-4.35%3,261,000
Jan 14, 20261.151.151.131.151.150.88%608,000
Jan 13, 20261.171.171.131.141.14-859,000
Jan 12, 20261.131.171.131.141.140.88%381,000
Jan 9, 20261.131.141.121.131.13-1.74%483,000
Jan 8, 20261.111.171.111.151.155.50%874,000
Jan 7, 20261.101.121.091.091.09-2.68%118,000
Jan 6, 20261.061.121.061.121.125.66%661,000
Jan 5, 20261.091.091.061.061.06-2.75%215,000
Jan 2, 20261.091.091.091.091.09-204,000
Dec 29, 20251.051.101.051.091.09-0.91%14,000
Dec 26, 20251.051.101.051.101.104.76%693,000
Dec 23, 20251.061.081.051.051.05-371,000
Dec 22, 20251.081.091.051.051.05-2.78%33,000
Dec 19, 20251.091.091.051.081.08-0.92%36,000
Dec 18, 20251.091.091.061.091.09-41,000
Dec 17, 20251.091.091.091.091.09-12,000
Dec 16, 20251.081.101.071.091.09-66,000
Dec 15, 20251.051.101.051.091.091.87%299,000
Dec 12, 20251.071.071.061.071.07-56,000
Dec 11, 20251.081.081.051.071.071.90%34,000
Dec 10, 20251.101.101.031.051.05-3.67%243,000
Dec 9, 20251.081.101.041.091.090.93%182,000
Dec 5, 20251.081.081.041.081.08-168,000
Dec 4, 20251.081.081.061.081.082.86%2,524,000
Dec 3, 20251.081.081.051.051.05-2.78%120,000
Dec 2, 20251.091.091.061.081.08-0.92%74,000
Dec 1, 20251.041.101.041.091.092.83%1,766,000
Nov 28, 20251.061.071.061.061.06-31,000
Nov 27, 20251.041.071.041.061.06-0.93%62,000
Nov 26, 20251.081.091.051.071.07-0.93%59,000
Nov 25, 20251.031.081.031.081.084.85%203,000
Nov 24, 20251.031.071.031.031.03-3.74%116,000
Nov 21, 20251.021.071.021.071.07-12,000
Nov 20, 20251.021.071.021.071.074.90%402,000
Nov 19, 20251.021.021.021.021.02-85,000
Nov 18, 20251.041.041.011.021.02-1.92%92,000
Nov 17, 20251.001.041.001.041.044.00%462,000
Nov 14, 20251.041.041.001.001.00-3.85%1,555,000
Nov 13, 20251.061.071.031.041.04-182,000
Nov 12, 20251.041.041.041.041.04-6,000
Nov 11, 20251.071.131.031.041.04-2.80%328,000
Nov 10, 20251.101.101.031.071.07-0.93%38,000
Nov 7, 20251.071.081.061.081.081.89%54,000
Nov 6, 20251.051.091.051.061.06-827,000
Nov 5, 20251.091.091.061.061.06-2.75%526,000
Nov 4, 20251.081.101.061.091.090.93%276,000
Nov 3, 20251.141.141.081.081.08-5.26%2,772,000
Oct 30, 20251.121.141.121.141.14-411,000
Oct 29, 20251.131.141.131.141.140.88%189,000
Oct 28, 20251.131.131.131.131.13-1.74%216,000
Oct 27, 20251.141.151.131.151.15-308,000
Oct 24, 20251.151.151.141.151.150.88%330,000
Oct 23, 20251.141.141.141.141.14-0.87%86,000
Oct 22, 20251.161.161.141.151.15-0.86%42,000
Oct 21, 20251.141.161.141.161.161.75%582,000
Oct 20, 20251.161.181.141.141.14-3.39%791,000
Oct 17, 20251.191.191.181.181.18-47,000
Oct 16, 20251.191.191.151.181.181.72%167,000
Oct 15, 20251.151.171.151.161.16-0.85%354,000
Oct 14, 20251.181.181.171.171.17-1.68%475,000
Oct 13, 20251.151.201.141.191.193.48%1,191,000
Oct 10, 20251.171.171.141.151.15-659,000
Oct 9, 20251.171.171.141.151.15-0.86%3,097,000
Oct 8, 20251.181.181.161.161.16-2.52%302,000
Oct 7, 20251.211.221.151.191.19-1.65%2,376,000
Oct 6, 20251.221.231.201.211.21-2,332,000