- Stock Price
- Price History
CAB Stock Price History - Concrete Aggregates Corp. "B"
Best Day (1Y)
₱64.80
March 13, 2026
Worst Day (1Y)
₱49.00
December 22, 2025
Average Volume (1Y)
651
Daily Average
Most Traded (1Y)
83K
September 01, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 10 shares | ₱600 | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 10 shares | ₱600 | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱59.95 | ₱59.95 | ₱59.90 | 20 shares | ₱1K | +₱0.05 | +0.08% |
| Sep 04, 2026 | ₱59.90 | ₱59.90 | ₱59.90 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱59.90 | ₱59.95 | ₱59.90 | 10 shares | ₱599 | -₱0.05 | -0.08% |
| Sep 02, 2026 | ₱59.95 | ₱59.95 | ₱59.95 | 10 shares | ₱600 | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱59.95 | ₱59.95 | ₱51.15 | 83K shares | ₱4.26 Million | +₱0.05 | +0.08% |
| Aug 28, 2026 | ₱59.90 | ₱59.90 | ₱59.90 | 10 shares | ₱599 | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱59.90 | ₱59.95 | ₱59.90 | 10 shares | ₱599 | -₱0.05 | -0.08% |
| Aug 26, 2026 | ₱59.95 | ₱59.95 | ₱58.00 | 2K shares | ₱87K | +₱2.01 | +3.36% |
| Aug 25, 2026 | ₱58.00 | ₱58.00 | ₱58.00 | 10 shares | ₱580 | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱58.00 | ₱59.95 | ₱58.00 | 60 shares | ₱4K | -₱1.89 | -3.25% |
| Aug 20, 2026 | ₱59.95 | ₱59.95 | ₱59.45 | 60K shares | ₱3.60 Million | +₱0.50 | +0.84% |
| Aug 19, 2026 | ₱59.45 | ₱59.45 | ₱59.00 | 140 shares | ₱8K | +₱0.45 | +0.76% |
| Aug 18, 2026 | ₱59.00 | ₱59.00 | ₱55.10 | 10 shares | ₱590 | +₱4.18 | +7.08% |
| Aug 17, 2026 | ₱55.10 | ₱55.10 | ₱55.10 | 10 shares | ₱551 | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱55.10 | ₱55.10 | ₱55.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱55.10 | ₱55.10 | ₱54.80 | 10 shares | ₱551 | +₱0.30 | +0.55% |
| Aug 12, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 10 shares | ₱548 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 10 shares | ₱548 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 10 shares | ₱548 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 10 shares | ₱548 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱54.80 | ₱54.80 | ₱54.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱54.80 | ₱54.80 | ₱51.00 | 90 shares | ₱5K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱54.80 | ₱57.60 | ₱50.65 | 1K shares | ₱52K | -₱2.66 | -4.86% |
| Jun 09, 2026 | ₱57.60 | ₱57.60 | ₱57.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱57.60 | ₱57.60 | ₱57.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱57.60 | ₱57.60 | ₱57.55 | 90 shares | ₱5K | +₱0.05 | +0.09% |
| Jun 04, 2026 | ₱57.55 | ₱57.55 | ₱57.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱57.55 | ₱57.55 | ₱57.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱57.55 | ₱57.55 | ₱57.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱57.55 | ₱57.55 | ₱57.55 | 20 shares | ₱1K | -₱1.42 | -2.46% |
| May 29, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱59.00 | ₱59.00 | ₱59.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱59.00 | ₱60.00 | ₱59.00 | 70 shares | ₱4K | -₱0.99 | -1.67% |
| Apr 16, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱60.00 | ₱60.00 | ₱60.00 | 10 shares | ₱600 | -₱3.75 | -6.25% |
| Mar 23, 2026 | ₱64.00 | ₱64.00 | ₱64.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱64.00 | ₱64.00 | ₱64.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱64.00 | ₱64.00 | ₱64.00 | 20 shares | ₱1K | -₱0.50 | -0.78% |
| Mar 17, 2026 | ₱64.50 | ₱64.50 | ₱64.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱64.50 | ₱64.70 | ₱64.50 | 70 shares | ₱5K | -₱0.30 | -0.46% |
| Mar 13, 2026 | ₱64.80 | ₱64.80 | ₱49.60 | 100 shares | ₱6K | +₱19.86 | +30.65% |
| Mar 12, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱49.60 | ₱49.60 | ₱49.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱49.60 | ₱50.05 | ₱49.35 | 1K shares | ₱72K | -₱0.40 | -0.80% |
| Feb 16, 2026 | ₱50.00 | ₱50.00 | ₱50.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱50.00 | ₱54.90 | ₱50.00 | 100 shares | ₱5K | -₱4.47 | -8.93% |
| Feb 12, 2026 | ₱54.90 | ₱54.90 | ₱54.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱54.90 | ₱54.90 | ₱54.00 | 10 shares | ₱549 | +₱0.92 | +1.67% |
| Feb 10, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 2K shares | ₱87K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 40 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 10 shares | ₱540 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 40 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 10 shares | ₱540 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 10 shares | ₱540 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱54.00 | ₱54.00 | ₱54.00 | 10 shares | ₱540 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱54.00 | ₱54.00 | ₱53.00 | 10 shares | ₱540 | +₱1.02 | +1.89% |
| Jan 14, 2026 | ₱53.00 | ₱53.00 | ₱52.90 | 100 shares | ₱5K | +₱0.10 | +0.19% |
| Jan 13, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 290 shares | ₱15K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 10 shares | ₱529 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱52.90 | ₱52.90 | ₱52.90 | 20 shares | ₱1K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱52.90 | ₱52.90 | ₱52.05 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱52.90 | ₱52.95 | ₱52.90 | 10 shares | ₱529 | -₱0.05 | -0.09% |
| Dec 23, 2025 | ₱52.95 | ₱52.95 | ₱49.00 | 100 shares | ₱5K | +₱4.27 | +8.06% |
| Dec 22, 2025 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱49.00 | ₱50.00 | ₱49.00 | 40 shares | ₱2K | -₱0.98 | -2.00% |
| Dec 15, 2025 | ₱50.00 | ₱53.60 | ₱41.15 | 400 shares | ₱18K | -₱3.36 | -6.72% |
| Dec 12, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱53.60 | ₱53.60 | ₱53.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱53.60 | ₱53.65 | ₱46.85 | 210 shares | ₱10K | -₱0.05 | -0.09% |
| Nov 25, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱53.65 | ₱53.65 | ₱53.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱53.65 | ₱53.65 | ₱53.60 | 280 shares | ₱15K | +₱0.05 | +0.09% |
| Oct 29, 2025 | ₱53.60 | ₱53.75 | ₱45.60 | 20 shares | ₱992 | -₱0.15 | -0.28% |
| Oct 28, 2025 | ₱53.75 | ₱53.75 | ₱43.50 | 30 shares | ₱1K | +₱0.10 | +0.19% |
| Oct 27, 2025 | ₱53.65 | ₱53.70 | ₱47.05 | 320 shares | ₱15K | -₱0.05 | -0.09% |
| Oct 24, 2025 | ₱53.70 | ₱53.70 | ₱46.85 | 250 shares | ₱12K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱53.70 | ₱53.70 | ₱53.70 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱53.70 | ₱53.70 | ₱53.70 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱53.70 | ₱53.75 | ₱53.70 | 100 shares | ₱5K | -₱0.05 | -0.09% |
| Oct 20, 2025 | ₱53.75 | ₱53.75 | ₱53.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱53.75 | ₱53.75 | ₱53.75 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱53.75 | ₱53.75 | ₱53.75 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱53.75 | ₱53.95 | ₱53.75 | 100 shares | ₱5K | -₱0.20 | -0.37% |
| Oct 14, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱53.95 | ₱53.95 | ₱53.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱53.95 | ₱54.00 | ₱50.05 | 20 shares | ₱1K | -₱0.05 | -0.09% |
| Sep 30, 2025 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱54.00 | ₱54.00 | ₱54.00 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CAB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CAB sits within its recent range.
Price & Volume Charts
Visual representation of CAB historical performance for the selected period
Historical Price Chart
The chart displays CAB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CAB price history for the selected period
Sep
2026
September 01, 2026
Highest Trading Volume
₱59.95
83K Shares (₱4.99M total value)
Most actively traded day with 83K shares (₱4.99M total value) at ₱59.95 per share, indicating peak investor activity
Mar
2026
March 13, 2026
Highest Price
₱64.80
Peak price of ₱64.80 reached during this period, representing the stock's maximum value, with 100 shares traded and +30.65% price movement on that day
Mar
2026
March 13, 2026
Biggest Daily Gain
₱64.80
(+30.65%)
Single-day gain of 30.65% with ₱19.86 price increase, the largest percentage rise in this period, with 100 shares changing hands
Feb
2026
February 13, 2026
Biggest Daily Loss
₱50.00
(-8.93%)
Single-day loss of -8.93% with ₱4.47 price decrease, the largest percentage drop in this period, with 100 shares traded during the decline
Dec
2025
December 22, 2025
Lowest Price
₱49.00
Lowest price of ₱49.00 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of CAB price movements for the selected period
Long-Term Trend (MA200)
Bullish
CAB is trading 7.64% above the 200-day Moving Average (₱55.69). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
CAB showed moderate volatility with a standard deviation of 2.34% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from September 28, 2025 to September 28, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
235 Trading Days
During the 235 trading days analyzed, CAB recorded 15 positive days, 20 negative days, and 200 unchanged days, resulting in a win rate of 6.4% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱15.80
The trading range spread for CAB was ₱15.80, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CAB by sector and industry.
Historical Price Data FAQs
Common questions about CAB stock price history page
What is the CAB stock price history page?
The CAB stock price history page provides comprehensive historical trading data for Concrete Aggregates Corp. "B", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CAB's 52-week trading range?
CAB has traded between ₱43.05 and ₱64.80 over the past 52 weeks for Concrete Aggregates Corp. "B", representing a price range of 50.5%. Currently trading at ₱59.95, the stock is 39.3% above its 52-week low and 7.5% below its 52-week high.
How has CAB performed year-to-date (YTD)?
Year-to-date in 2026, CAB has gained 13.3% from ₱52.90 to ₱59.95 for Concrete Aggregates Corp. "B". The stock reached a YTD high of ₱64.80 and a low of ₱49.60.
What is CAB's 50-day moving average (MA50)?
The 50-day moving average for Concrete Aggregates Corp. "B" (CAB) is ₱56.66. The stock is currently trading above this level at ₱59.95, which is 5.8% above the 50-day MA.
What is CAB's 200-day moving average (MA200)?
The 200-day moving average for Concrete Aggregates Corp. "B" (CAB) is ₱55.69. The stock is currently trading above this key long-term indicator at ₱59.95, which is 7.6% above the 200-day MA.