Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines
· Delayed Price · Currency is PHP 13.82
-0.18 (-1.29%)
At close: Mar 6, 2026
PSE:CNVRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.00 | 14.00 | 13.68 | 13.82 | 13.82 | -1.29% | 2,335,300 |
| Mar 5, 2026 | 13.80 | 14.02 | 13.70 | 14.00 | 14.00 | 0.72% | 2,538,900 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.56 | 13.90 | 13.90 | -1.56% | 3,791,100 |
| Mar 3, 2026 | 13.98 | 14.40 | 13.98 | 14.12 | 14.12 | 0.86% | 1,764,000 |
| Mar 2, 2026 | 14.00 | 14.08 | 13.80 | 14.00 | 14.00 | -2.78% | 2,352,700 |
| Feb 27, 2026 | 14.40 | 14.56 | 14.18 | 14.40 | 14.40 | 0.14% | 3,472,000 |
| Feb 26, 2026 | 14.20 | 14.78 | 14.20 | 14.38 | 14.38 | 1.27% | 1,714,100 |
| Feb 25, 2026 | 14.18 | 14.42 | 14.18 | 14.20 | 14.20 | 0.14% | 2,119,900 |
| Feb 24, 2026 | 14.20 | 14.30 | 14.18 | 14.18 | 14.18 | - | 1,615,000 |
| Feb 23, 2026 | 14.38 | 14.38 | 14.10 | 14.18 | 14.18 | -1.39% | 1,751,000 |
| Feb 20, 2026 | 14.08 | 14.38 | 13.82 | 14.38 | 14.38 | 2.13% | 1,912,000 |
| Feb 19, 2026 | 14.18 | 14.18 | 14.00 | 14.08 | 14.08 | -0.71% | 1,333,900 |
| Feb 18, 2026 | 14.10 | 14.30 | 13.96 | 14.18 | 14.18 | 0.57% | 958,600 |
| Feb 16, 2026 | 14.50 | 14.50 | 14.02 | 14.10 | 14.10 | -2.76% | 1,133,300 |
| Feb 13, 2026 | 14.40 | 14.54 | 14.14 | 14.50 | 14.50 | 0.69% | 8,087,700 |
| Feb 12, 2026 | 14.32 | 14.40 | 14.02 | 14.40 | 14.40 | 1.41% | 4,101,500 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.16 | 14.20 | 14.20 | -1.39% | 2,558,200 |
| Feb 10, 2026 | 14.06 | 14.50 | 13.96 | 14.40 | 14.40 | 2.42% | 7,196,000 |
| Feb 9, 2026 | 13.68 | 14.10 | 13.58 | 14.06 | 14.06 | 4.15% | 10,712,500 |
| Feb 6, 2026 | 14.58 | 14.58 | 13.50 | 13.50 | 13.50 | -6.25% | 29,668,500 |
| Feb 5, 2026 | 14.86 | 15.10 | 14.40 | 14.40 | 14.40 | -3.36% | 8,841,400 |
| Feb 4, 2026 | 15.26 | 15.34 | 14.88 | 14.90 | 14.90 | -2.23% | 5,569,900 |
| Feb 3, 2026 | 15.04 | 15.38 | 15.00 | 15.24 | 15.24 | 1.87% | 907,500 |
| Feb 2, 2026 | 15.50 | 15.60 | 14.96 | 14.96 | 14.96 | -3.48% | 2,025,500 |
| Jan 30, 2026 | 15.00 | 15.60 | 15.00 | 15.50 | 15.50 | 3.33% | 14,435,500 |
| Jan 29, 2026 | 15.68 | 15.68 | 14.82 | 15.00 | 15.00 | -4.34% | 9,335,100 |
| Jan 28, 2026 | 15.64 | 16.00 | 15.44 | 15.68 | 15.68 | 0.38% | 5,811,300 |
| Jan 27, 2026 | 15.82 | 15.94 | 15.60 | 15.62 | 15.62 | -1.14% | 2,706,100 |
| Jan 26, 2026 | 15.70 | 15.92 | 15.60 | 15.80 | 15.80 | 1.94% | 1,790,900 |
| Jan 23, 2026 | 15.88 | 15.88 | 15.44 | 15.50 | 15.50 | -2.39% | 2,000,100 |
| Jan 22, 2026 | 15.62 | 15.90 | 15.32 | 15.88 | 15.88 | 1.79% | 8,082,000 |
| Jan 21, 2026 | 15.40 | 15.60 | 15.18 | 15.60 | 15.60 | 0.91% | 2,702,400 |
| Jan 20, 2026 | 15.78 | 15.84 | 15.14 | 15.46 | 15.46 | -2.03% | 7,099,900 |
| Jan 19, 2026 | 16.02 | 16.02 | 15.60 | 15.78 | 15.78 | -1.87% | 3,041,300 |
| Jan 16, 2026 | 15.90 | 16.08 | 15.74 | 16.08 | 16.08 | 1.13% | 5,191,900 |
| Jan 15, 2026 | 16.02 | 16.02 | 15.70 | 15.90 | 15.90 | -0.62% | 4,182,500 |
| Jan 14, 2026 | 16.02 | 16.24 | 15.66 | 16.00 | 16.00 | - | 5,535,300 |
| Jan 13, 2026 | 15.58 | 16.04 | 15.26 | 16.00 | 16.00 | 2.70% | 12,254,300 |
| Jan 12, 2026 | 15.18 | 15.60 | 15.12 | 15.58 | 15.58 | 2.64% | 10,592,900 |
| Jan 9, 2026 | 15.40 | 15.78 | 15.12 | 15.18 | 15.18 | -1.43% | 7,290,300 |
| Jan 8, 2026 | 15.24 | 15.44 | 15.04 | 15.40 | 15.40 | 1.72% | 9,198,400 |
| Jan 7, 2026 | 14.96 | 15.20 | 14.74 | 15.14 | 15.14 | 1.34% | 7,513,100 |
| Jan 6, 2026 | 14.78 | 15.24 | 14.78 | 14.94 | 14.94 | 1.22% | 3,351,100 |
| Jan 5, 2026 | 15.44 | 15.44 | 14.76 | 14.76 | 14.76 | -4.65% | 6,564,100 |
| Jan 2, 2026 | 15.40 | 15.48 | 15.18 | 15.48 | 15.48 | 1.04% | 1,567,600 |
| Dec 29, 2025 | 14.96 | 15.40 | 14.92 | 15.32 | 15.32 | 2.41% | 2,444,700 |
| Dec 26, 2025 | 14.64 | 15.06 | 14.64 | 14.96 | 14.96 | 2.19% | 478,000 |
| Dec 23, 2025 | 14.50 | 14.90 | 14.50 | 14.64 | 14.64 | 0.97% | 1,370,000 |
| Dec 22, 2025 | 14.50 | 14.68 | 14.30 | 14.50 | 14.50 | - | 2,581,500 |
| Dec 19, 2025 | 15.06 | 15.20 | 14.50 | 14.50 | 14.50 | -3.59% | 4,172,200 |
| Dec 18, 2025 | 15.36 | 15.46 | 15.04 | 15.04 | 15.04 | -2.08% | 4,772,300 |
| Dec 17, 2025 | 15.00 | 15.48 | 15.00 | 15.36 | 15.36 | 2.40% | 5,353,200 |
| Dec 16, 2025 | 15.04 | 15.46 | 14.82 | 15.00 | 15.00 | -0.13% | 3,232,500 |
| Dec 15, 2025 | 15.50 | 15.52 | 15.02 | 15.02 | 15.02 | -2.97% | 2,804,300 |
| Dec 12, 2025 | 14.82 | 15.54 | 14.54 | 15.48 | 15.48 | 5.31% | 16,711,500 |
| Dec 11, 2025 | 14.48 | 14.82 | 14.36 | 14.70 | 14.70 | 2.37% | 7,188,100 |
| Dec 10, 2025 | 14.82 | 15.14 | 14.28 | 14.36 | 14.36 | -3.23% | 10,269,600 |
| Dec 9, 2025 | 15.20 | 15.20 | 14.78 | 14.84 | 14.84 | -2.37% | 3,742,900 |
| Dec 5, 2025 | 15.70 | 15.70 | 15.12 | 15.20 | 15.20 | -3.18% | 2,650,400 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.64 | 15.70 | 15.70 | -1.88% | 1,824,000 |
| Dec 3, 2025 | 15.38 | 16.00 | 15.32 | 16.00 | 16.00 | 3.63% | 13,998,600 |
| Dec 2, 2025 | 15.88 | 15.88 | 15.30 | 15.44 | 15.44 | -2.77% | 3,251,300 |
| Dec 1, 2025 | 15.60 | 15.90 | 15.30 | 15.88 | 15.88 | 1.79% | 4,981,500 |
| Nov 28, 2025 | 14.92 | 15.76 | 14.86 | 15.60 | 15.60 | 4.56% | 14,485,800 |
| Nov 27, 2025 | 14.90 | 14.98 | 14.70 | 14.92 | 14.92 | 0.13% | 3,633,000 |
| Nov 26, 2025 | 15.00 | 15.28 | 14.86 | 14.90 | 14.90 | -0.53% | 6,904,900 |
| Nov 25, 2025 | 14.50 | 15.10 | 14.46 | 14.98 | 14.98 | 0.54% | 16,060,200 |
| Nov 24, 2025 | 14.48 | 14.90 | 13.82 | 14.90 | 14.90 | 2.90% | 12,868,600 |
| Nov 21, 2025 | 13.90 | 14.48 | 13.56 | 14.48 | 14.48 | 3.58% | 18,556,700 |
| Nov 20, 2025 | 13.50 | 14.00 | 13.40 | 13.98 | 13.98 | 3.56% | 11,380,500 |
| Nov 19, 2025 | 13.10 | 13.66 | 13.10 | 13.50 | 13.50 | 3.53% | 8,181,900 |
| Nov 18, 2025 | 12.96 | 13.62 | 12.72 | 13.04 | 13.04 | 0.62% | 7,687,700 |
| Nov 17, 2025 | 12.20 | 13.04 | 12.18 | 12.96 | 12.96 | 6.23% | 13,031,700 |
| Nov 14, 2025 | 12.76 | 12.84 | 12.18 | 12.20 | 12.20 | -4.39% | 8,045,700 |
| Nov 13, 2025 | 12.52 | 12.86 | 12.24 | 12.76 | 12.76 | 1.92% | 6,016,600 |
| Nov 12, 2025 | 12.36 | 12.52 | 12.20 | 12.52 | 12.52 | 1.29% | 1,717,400 |
| Nov 11, 2025 | 12.60 | 12.80 | 12.14 | 12.36 | 12.36 | -1.12% | 7,273,800 |
| Nov 10, 2025 | 12.60 | 12.62 | 11.96 | 12.50 | 12.50 | -0.79% | 8,329,300 |
| Nov 7, 2025 | 12.80 | 12.86 | 12.40 | 12.60 | 12.60 | -1.56% | 7,330,900 |
| Nov 6, 2025 | 12.48 | 13.14 | 12.48 | 12.80 | 12.80 | 3.06% | 6,558,600 |
| Nov 5, 2025 | 12.52 | 12.52 | 12.26 | 12.42 | 12.42 | -0.64% | 1,534,100 |
| Nov 4, 2025 | 12.36 | 12.54 | 12.36 | 12.50 | 12.50 | 1.13% | 2,925,800 |
| Nov 3, 2025 | 12.76 | 12.76 | 12.22 | 12.36 | 12.36 | -3.13% | 3,930,100 |
| Oct 30, 2025 | 12.74 | 12.90 | 12.52 | 12.76 | 12.76 | - | 3,187,300 |
| Oct 29, 2025 | 12.74 | 12.98 | 12.70 | 12.76 | 12.76 | 0.16% | 1,197,700 |
| Oct 28, 2025 | 12.78 | 12.92 | 12.64 | 12.74 | 12.74 | -0.47% | 2,621,900 |
| Oct 27, 2025 | 12.84 | 12.84 | 12.62 | 12.80 | 12.80 | -0.31% | 3,852,500 |
| Oct 24, 2025 | 12.84 | 13.00 | 12.78 | 12.84 | 12.84 | - | 7,505,500 |
| Oct 23, 2025 | 12.66 | 12.88 | 12.60 | 12.84 | 12.84 | 1.58% | 2,790,600 |
| Oct 22, 2025 | 12.72 | 12.72 | 12.46 | 12.64 | 12.64 | -0.63% | 3,472,700 |
| Oct 21, 2025 | 12.54 | 12.78 | 12.54 | 12.72 | 12.72 | 1.76% | 4,002,500 |
| Oct 20, 2025 | 12.22 | 12.60 | 12.20 | 12.50 | 12.50 | 2.29% | 2,446,700 |
| Oct 17, 2025 | 12.20 | 12.30 | 12.14 | 12.22 | 12.22 | 0.66% | 2,017,300 |
| Oct 16, 2025 | 12.10 | 12.44 | 12.10 | 12.14 | 12.14 | 0.66% | 3,490,100 |
| Oct 15, 2025 | 12.32 | 12.44 | 12.06 | 12.06 | 12.06 | -1.95% | 11,823,700 |
| Oct 14, 2025 | 12.58 | 12.58 | 12.16 | 12.30 | 12.30 | -2.23% | 5,958,400 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.42 | 12.58 | 12.58 | -2.33% | 3,324,400 |
| Oct 10, 2025 | 12.90 | 12.98 | 12.62 | 12.88 | 12.88 | -0.16% | 9,987,000 |
| Oct 9, 2025 | 13.10 | 13.20 | 12.86 | 12.90 | 12.90 | -1.38% | 6,576,000 |
| Oct 8, 2025 | 12.60 | 13.30 | 12.58 | 13.08 | 13.08 | 3.81% | 13,756,000 |