Converge Information and Communications Technology Solutions, Inc. (PSE:CNVRG)
Philippines
· Delayed Price · Currency is PHP 12.70
0.00 (0.00%)
At close: Apr 28, 2026
PSE:CNVRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - | 1,636,600 |
| Apr 27, 2026 | 12.74 | 12.74 | 12.40 | 12.70 | 12.70 | - | 1,649,400 |
| Apr 24, 2026 | 12.64 | 12.76 | 12.50 | 12.70 | 12.70 | 0.32% | 1,419,200 |
| Apr 23, 2026 | 12.56 | 12.76 | 12.52 | 12.66 | 12.66 | 0.80% | 1,960,200 |
| Apr 22, 2026 | 12.52 | 12.58 | 12.40 | 12.56 | 12.56 | 0.48% | 1,549,500 |
| Apr 21, 2026 | 12.40 | 12.52 | 12.32 | 12.50 | 12.50 | 1.63% | 2,708,400 |
| Apr 20, 2026 | 12.16 | 12.42 | 12.16 | 12.30 | 12.30 | 1.32% | 1,930,400 |
| Apr 17, 2026 | 12.12 | 12.20 | 12.00 | 12.14 | 12.14 | 1.51% | 4,443,400 |
| Apr 16, 2026 | 12.30 | 12.30 | 11.96 | 11.96 | 11.96 | -2.76% | 17,848,400 |
| Apr 15, 2026 | 12.54 | 12.54 | 12.26 | 12.30 | 12.30 | -1.60% | 3,682,500 |
| Apr 14, 2026 | 12.50 | 12.58 | 12.28 | 12.50 | 12.50 | 0.97% | 9,758,000 |
| Apr 13, 2026 | 12.48 | 12.54 | 12.20 | 12.38 | 12.38 | -0.96% | 8,206,600 |
| Apr 10, 2026 | 12.38 | 12.60 | 12.38 | 12.50 | 12.50 | 1.30% | 3,134,000 |
| Apr 8, 2026 | 12.40 | 12.58 | 12.20 | 12.34 | 12.34 | 0.33% | 16,561,600 |
| Apr 7, 2026 | 12.42 | 12.42 | 12.18 | 12.30 | 12.30 | -0.65% | 2,296,100 |
| Apr 6, 2026 | 12.20 | 12.40 | 12.08 | 12.38 | 12.38 | 1.81% | 927,100 |
| Apr 1, 2026 | 12.26 | 12.44 | 12.10 | 12.16 | 12.16 | -0.33% | 3,649,900 |
| Mar 31, 2026 | 12.26 | 12.26 | 11.90 | 12.20 | 12.20 | -0.81% | 6,712,900 |
| Mar 30, 2026 | 12.58 | 12.58 | 12.06 | 12.30 | 12.30 | -3.15% | 6,344,300 |
| Mar 27, 2026 | 12.78 | 12.78 | 12.54 | 12.70 | 12.70 | -0.78% | 1,598,000 |
| Mar 26, 2026 | 12.90 | 12.90 | 12.56 | 12.80 | 12.80 | -0.78% | 5,281,000 |
| Mar 25, 2026 | 12.54 | 12.92 | 12.54 | 12.90 | 12.90 | 3.20% | 3,269,500 |
| Mar 24, 2026 | 12.58 | 12.72 | 12.34 | 12.50 | 12.50 | 3.31% | 3,108,800 |
| Mar 23, 2026 | 12.96 | 12.96 | 11.84 | 12.10 | 12.10 | -8.61% | 7,340,300 |
| Mar 19, 2026 | 13.18 | 13.24 | 12.60 | 13.24 | 13.24 | -0.75% | 3,065,300 |
| Mar 18, 2026 | 13.00 | 13.46 | 13.00 | 13.34 | 12.85 | 2.62% | 1,344,000 |
| Mar 17, 2026 | 12.92 | 13.18 | 12.92 | 13.00 | 12.52 | 2.36% | 2,337,900 |
| Mar 16, 2026 | 13.02 | 13.28 | 12.20 | 12.70 | 12.23 | -2.31% | 7,408,700 |
| Mar 13, 2026 | 13.48 | 13.62 | 13.00 | 13.00 | 12.52 | -3.42% | 2,927,800 |
| Mar 12, 2026 | 13.64 | 13.70 | 13.30 | 13.46 | 12.97 | 0.45% | 3,247,900 |
| Mar 11, 2026 | 13.70 | 13.94 | 13.40 | 13.40 | 12.91 | -2.19% | 3,602,800 |
| Mar 10, 2026 | 13.32 | 13.74 | 13.32 | 13.70 | 13.20 | 3.79% | 2,075,000 |
| Mar 9, 2026 | 13.90 | 14.00 | 13.02 | 13.20 | 12.72 | -4.49% | 3,158,000 |
| Mar 6, 2026 | 14.00 | 14.00 | 13.68 | 13.82 | 13.31 | -1.29% | 2,335,300 |
| Mar 5, 2026 | 13.80 | 14.02 | 13.70 | 14.00 | 13.49 | 0.72% | 2,538,900 |
| Mar 4, 2026 | 14.10 | 14.10 | 13.56 | 13.90 | 13.39 | -1.56% | 3,791,100 |
| Mar 3, 2026 | 13.98 | 14.40 | 13.98 | 14.12 | 13.60 | 0.86% | 1,764,000 |
| Mar 2, 2026 | 14.00 | 14.08 | 13.80 | 14.00 | 13.49 | -2.78% | 2,352,700 |
| Feb 27, 2026 | 14.40 | 14.56 | 14.18 | 14.40 | 13.87 | 0.14% | 3,472,000 |
| Feb 26, 2026 | 14.20 | 14.78 | 14.20 | 14.38 | 13.85 | 1.27% | 1,714,100 |
| Feb 25, 2026 | 14.18 | 14.42 | 14.18 | 14.20 | 13.68 | 0.14% | 2,119,900 |
| Feb 24, 2026 | 14.20 | 14.30 | 14.18 | 14.18 | 13.66 | - | 1,615,000 |
| Feb 23, 2026 | 14.38 | 14.38 | 14.10 | 14.18 | 13.66 | -1.39% | 1,751,000 |
| Feb 20, 2026 | 14.08 | 14.38 | 13.82 | 14.38 | 13.85 | 2.13% | 1,912,000 |
| Feb 19, 2026 | 14.18 | 14.18 | 14.00 | 14.08 | 13.56 | -0.71% | 1,333,900 |
| Feb 18, 2026 | 14.10 | 14.30 | 13.96 | 14.18 | 13.66 | 0.57% | 958,600 |
| Feb 16, 2026 | 14.50 | 14.50 | 14.02 | 14.10 | 13.58 | -2.76% | 1,133,300 |
| Feb 13, 2026 | 14.40 | 14.54 | 14.14 | 14.50 | 13.97 | 0.69% | 8,087,700 |
| Feb 12, 2026 | 14.32 | 14.40 | 14.02 | 14.40 | 13.87 | 1.41% | 4,101,500 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.16 | 14.20 | 13.68 | -1.39% | 2,558,200 |
| Feb 10, 2026 | 14.06 | 14.50 | 13.96 | 14.40 | 13.87 | 2.42% | 7,196,000 |
| Feb 9, 2026 | 13.68 | 14.10 | 13.58 | 14.06 | 13.54 | 4.15% | 10,712,500 |
| Feb 6, 2026 | 14.58 | 14.58 | 13.50 | 13.50 | 13.00 | -6.25% | 29,668,500 |
| Feb 5, 2026 | 14.86 | 15.10 | 14.40 | 14.40 | 13.87 | -3.36% | 8,841,400 |
| Feb 4, 2026 | 15.26 | 15.34 | 14.88 | 14.90 | 14.35 | -2.23% | 5,569,900 |
| Feb 3, 2026 | 15.04 | 15.38 | 15.00 | 15.24 | 14.68 | 1.87% | 907,500 |
| Feb 2, 2026 | 15.50 | 15.60 | 14.96 | 14.96 | 14.41 | -3.48% | 2,025,500 |
| Jan 30, 2026 | 15.00 | 15.60 | 15.00 | 15.50 | 14.93 | 3.33% | 14,435,500 |
| Jan 29, 2026 | 15.68 | 15.68 | 14.82 | 15.00 | 14.45 | -4.34% | 9,335,100 |
| Jan 28, 2026 | 15.64 | 16.00 | 15.44 | 15.68 | 15.10 | 0.38% | 5,811,300 |
| Jan 27, 2026 | 15.82 | 15.94 | 15.60 | 15.62 | 15.05 | -1.14% | 2,706,100 |
| Jan 26, 2026 | 15.70 | 15.92 | 15.60 | 15.80 | 15.22 | 1.94% | 1,790,900 |
| Jan 23, 2026 | 15.88 | 15.88 | 15.44 | 15.50 | 14.93 | -2.39% | 2,000,100 |
| Jan 22, 2026 | 15.62 | 15.90 | 15.32 | 15.88 | 15.30 | 1.79% | 8,082,000 |
| Jan 21, 2026 | 15.40 | 15.60 | 15.18 | 15.60 | 15.03 | 0.91% | 2,702,400 |
| Jan 20, 2026 | 15.78 | 15.84 | 15.14 | 15.46 | 14.89 | -2.03% | 7,099,900 |
| Jan 19, 2026 | 16.02 | 16.02 | 15.60 | 15.78 | 15.20 | -1.87% | 3,041,300 |
| Jan 16, 2026 | 15.90 | 16.08 | 15.74 | 16.08 | 15.49 | 1.13% | 5,191,900 |
| Jan 15, 2026 | 16.02 | 16.02 | 15.70 | 15.90 | 15.32 | -0.62% | 4,182,500 |
| Jan 14, 2026 | 16.02 | 16.24 | 15.66 | 16.00 | 15.41 | - | 5,535,300 |
| Jan 13, 2026 | 15.58 | 16.04 | 15.26 | 16.00 | 15.41 | 2.70% | 12,254,300 |
| Jan 12, 2026 | 15.18 | 15.60 | 15.12 | 15.58 | 15.01 | 2.64% | 10,592,900 |
| Jan 9, 2026 | 15.40 | 15.78 | 15.12 | 15.18 | 14.62 | -1.43% | 7,290,300 |
| Jan 8, 2026 | 15.24 | 15.44 | 15.04 | 15.40 | 14.83 | 1.72% | 9,198,400 |
| Jan 7, 2026 | 14.96 | 15.20 | 14.74 | 15.14 | 14.58 | 1.34% | 7,513,100 |
| Jan 6, 2026 | 14.78 | 15.24 | 14.78 | 14.94 | 14.39 | 1.22% | 3,351,100 |
| Jan 5, 2026 | 15.44 | 15.44 | 14.76 | 14.76 | 14.22 | -4.65% | 6,564,100 |
| Jan 2, 2026 | 15.40 | 15.48 | 15.18 | 15.48 | 14.91 | 1.04% | 1,567,600 |
| Dec 29, 2025 | 14.96 | 15.40 | 14.92 | 15.32 | 14.76 | 2.41% | 2,444,700 |
| Dec 26, 2025 | 14.64 | 15.06 | 14.64 | 14.96 | 14.41 | 2.19% | 478,000 |
| Dec 23, 2025 | 14.50 | 14.90 | 14.50 | 14.64 | 14.10 | 0.97% | 1,370,000 |
| Dec 22, 2025 | 14.50 | 14.68 | 14.30 | 14.50 | 13.97 | - | 2,581,500 |
| Dec 19, 2025 | 15.06 | 15.20 | 14.50 | 14.50 | 13.97 | -3.59% | 4,172,200 |
| Dec 18, 2025 | 15.36 | 15.46 | 15.04 | 15.04 | 14.49 | -2.08% | 4,772,300 |
| Dec 17, 2025 | 15.00 | 15.48 | 15.00 | 15.36 | 14.80 | 2.40% | 5,353,200 |
| Dec 16, 2025 | 15.04 | 15.46 | 14.82 | 15.00 | 14.45 | -0.13% | 3,232,500 |
| Dec 15, 2025 | 15.50 | 15.52 | 15.02 | 15.02 | 14.47 | -2.97% | 2,804,300 |
| Dec 12, 2025 | 14.82 | 15.54 | 14.54 | 15.48 | 14.91 | 5.31% | 16,711,500 |
| Dec 11, 2025 | 14.48 | 14.82 | 14.36 | 14.70 | 14.16 | 2.37% | 7,188,100 |
| Dec 10, 2025 | 14.82 | 15.14 | 14.28 | 14.36 | 13.83 | -3.23% | 10,269,600 |
| Dec 9, 2025 | 15.20 | 15.20 | 14.78 | 14.84 | 14.29 | -2.37% | 3,742,900 |
| Dec 5, 2025 | 15.70 | 15.70 | 15.12 | 15.20 | 14.64 | -3.18% | 2,650,400 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.64 | 15.70 | 15.12 | -1.88% | 1,824,000 |
| Dec 3, 2025 | 15.38 | 16.00 | 15.32 | 16.00 | 15.41 | 3.63% | 13,998,600 |
| Dec 2, 2025 | 15.88 | 15.88 | 15.30 | 15.44 | 14.87 | -2.77% | 3,251,300 |
| Dec 1, 2025 | 15.60 | 15.90 | 15.30 | 15.88 | 15.30 | 1.79% | 4,981,500 |
| Nov 28, 2025 | 14.92 | 15.76 | 14.86 | 15.60 | 15.03 | 4.56% | 14,485,800 |
| Nov 27, 2025 | 14.90 | 14.98 | 14.70 | 14.92 | 14.37 | 0.13% | 3,633,000 |
| Nov 26, 2025 | 15.00 | 15.28 | 14.86 | 14.90 | 14.35 | -0.53% | 6,904,900 |
| Nov 25, 2025 | 14.50 | 15.10 | 14.46 | 14.98 | 14.43 | 0.54% | 16,060,200 |