Skip to main content
Concreat Holdings Philippines, Inc. (PSE:CHP)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.830
-0.010 (-1.19%)
At close: Apr 28, 2026

PSE:CHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.890.900.840.840.84-2.33%822,000
Apr 24, 20260.870.870.860.860.86-1.15%270,000
Apr 23, 20260.880.890.850.870.87-1.14%217,000
Apr 22, 20260.860.880.840.880.882.33%256,000
Apr 21, 20260.850.860.840.860.861.18%136,000
Apr 20, 20260.880.880.850.850.85-2.30%988,000
Apr 17, 20260.860.880.860.870.871.16%228,000
Apr 16, 20260.900.900.860.860.86-1.15%92,000
Apr 15, 20260.860.890.860.870.871.16%672,000
Apr 14, 20260.870.870.850.860.86-749,000
Apr 13, 20260.870.880.860.860.86-1.15%680,000
Apr 10, 20260.880.900.870.870.87-1.14%596,000
Apr 8, 20260.880.900.870.880.881.15%1,586,000
Apr 7, 20260.880.880.860.870.87-1.14%415,000
Apr 6, 20260.880.880.860.880.88-481,000
Apr 1, 20260.870.900.870.880.882.33%83,000
Mar 31, 20260.880.910.860.860.86-1.15%98,000
Mar 30, 20260.910.920.870.870.87-4.40%1,897,000
Mar 27, 20260.910.930.900.910.912.25%1,023,000
Mar 26, 20260.920.920.890.890.89-2.20%482,000
Mar 25, 20260.920.920.910.910.91-359,000
Mar 24, 20260.900.910.890.910.911.11%208,000
Mar 23, 20260.940.940.900.900.90-4.26%420,000
Mar 19, 20260.900.960.900.940.943.30%226,000
Mar 18, 20260.900.970.900.910.911.11%952,000
Mar 17, 20260.930.930.900.900.90-2.17%260,000
Mar 16, 20260.900.920.880.920.922.22%561,000
Mar 13, 20260.930.930.900.900.90-3.23%554,000
Mar 12, 20260.890.940.890.930.935.68%199,000
Mar 11, 20260.950.950.880.880.88-3.30%1,180,000
Mar 10, 20260.910.940.910.910.91-207,000
Mar 9, 20260.920.940.890.910.91-4.21%1,459,000
Mar 6, 20260.950.980.910.950.95-91,000
Mar 5, 20260.930.960.920.950.951.06%184,000
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