CAT Stock Price History - Central Azucarera de Tarlac, Inc.
Best Day (1Y)
₱16.50
January 08, 2025
Worst Day (1Y)
₱9.02
June 09, 2025
Average Volume (1Y)
4K
Daily Average
Most Traded (1Y)
97K
November 18, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱9.90 | ₱9.90 | ₱9.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱9.90 | ₱9.90 | ₱9.75 | 6K shares | ₱55K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱9.90 | ₱9.90 | ₱9.90 | 10K shares | ₱99K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱9.90 | ₱10.00 | ₱9.90 | 5K shares | ₱51K | -₱0.10 | -1.00% |
| Nov 21, 2025 | ₱10.00 | ₱10.08 | ₱9.70 | 3K shares | ₱28K | -₱0.08 | -0.79% |
| Nov 20, 2025 | ₱10.08 | ₱10.08 | ₱9.70 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱10.08 | ₱10.08 | ₱10.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱10.08 | ₱10.08 | ₱9.61 | 97K shares | ₱930K | +₱0.08 | +0.80% |
| Nov 17, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 600 shares | ₱6K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱10.00 | ₱10.00 | ₱9.70 | 5K shares | ₱50K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱10.00 | ₱10.00 | ₱9.60 | 2K shares | ₱17K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱10.00 | ₱10.00 | ₱9.80 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱10.00 | ₱10.20 | ₱10.00 | 300 shares | ₱3K | -₱0.20 | -1.96% |
| Nov 04, 2025 | ₱10.20 | ₱10.20 | ₱10.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱10.20 | ₱10.28 | ₱9.60 | 700 shares | ₱7K | -₱0.08 | -0.78% |
| Oct 30, 2025 | ₱10.28 | ₱10.28 | ₱10.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱10.28 | ₱10.30 | ₱9.80 | 17K shares | ₱169K | -₱0.02 | -0.19% |
| Oct 28, 2025 | ₱10.30 | ₱10.30 | ₱9.82 | 3K shares | ₱26K | +₱0.31 | +3.00% |
| Oct 27, 2025 | ₱10.00 | ₱10.20 | ₱10.00 | 5K shares | ₱50K | -₱0.20 | -1.96% |
| Oct 24, 2025 | ₱10.20 | ₱10.20 | ₱10.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱10.20 | ₱10.20 | ₱10.00 | 3K shares | ₱25K | +₱0.20 | +2.00% |
| Oct 22, 2025 | ₱10.00 | ₱10.20 | ₱10.00 | 300 shares | ₱3K | -₱0.20 | -1.96% |
| Oct 21, 2025 | ₱10.20 | ₱10.54 | ₱10.20 | 4K shares | ₱37K | -₱0.33 | -3.23% |
| Oct 20, 2025 | ₱10.54 | ₱10.54 | ₱10.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱10.54 | ₱10.54 | ₱10.24 | 100 shares | ₱1K | +₱0.31 | +2.93% |
| Oct 16, 2025 | ₱10.24 | ₱10.24 | ₱10.24 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱10.24 | ₱10.24 | ₱10.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱10.24 | ₱10.24 | ₱10.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱10.24 | ₱10.24 | ₱10.24 | 4K shares | ₱43K | -₱0.02 | -0.19% |
| Oct 10, 2025 | ₱10.26 | ₱10.26 | ₱10.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱10.26 | ₱10.26 | ₱10.24 | 900 shares | ₱9K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱10.26 | ₱10.28 | ₱10.26 | 3K shares | ₱31K | -₱0.02 | -0.19% |
| Oct 07, 2025 | ₱10.28 | ₱10.66 | ₱10.28 | 3K shares | ₱35K | -₱0.37 | -3.56% |
| Oct 06, 2025 | ₱10.66 | ₱10.66 | ₱10.66 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱10.66 | ₱10.66 | ₱10.66 | 1K shares | ₱11K | +₱0.48 | +4.51% |
| Oct 02, 2025 | ₱10.20 | ₱10.20 | ₱10.20 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱10.20 | ₱10.20 | ₱10.20 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱10.20 | ₱10.20 | ₱10.20 | 2K shares | ₱20K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱10.20 | ₱10.30 | ₱10.20 | 18K shares | ₱185K | -₱0.10 | -0.97% |
| Sep 26, 2025 | ₱10.30 | ₱10.40 | ₱10.30 | 700 shares | ₱7K | -₱0.10 | -0.96% |
| Sep 25, 2025 | ₱10.40 | ₱10.50 | ₱10.40 | 1K shares | ₱10K | -₱0.10 | -0.95% |
| Sep 24, 2025 | ₱10.50 | ₱10.60 | ₱10.50 | 1K shares | ₱11K | -₱0.10 | -0.94% |
| Sep 23, 2025 | ₱10.60 | ₱10.60 | ₱10.30 | 2K shares | ₱18K | +₱0.20 | +1.92% |
| Sep 22, 2025 | ₱10.40 | ₱10.40 | ₱10.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱10.40 | ₱10.50 | ₱10.40 | 6K shares | ₱60K | -₱0.10 | -0.95% |
| Sep 18, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 7K shares | ₱74K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱10.50 | ₱10.68 | ₱10.50 | 2K shares | ₱24K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 700 shares | ₱7K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱10.50 | ₱10.76 | ₱10.50 | 6K shares | ₱65K | -₱0.25 | -2.42% |
| Sep 11, 2025 | ₱10.76 | ₱10.76 | ₱10.76 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱10.76 | ₱10.76 | ₱10.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱10.76 | ₱10.76 | ₱10.22 | 1K shares | ₱12K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱10.76 | ₱10.76 | ₱10.06 | 2K shares | ₱21K | +₱0.16 | +1.51% |
| Sep 05, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱10.60 | ₱10.84 | ₱10.60 | 2K shares | ₱21K | -₱0.23 | -2.21% |
| Sep 02, 2025 | ₱10.84 | ₱10.84 | ₱10.22 | 300 shares | ₱3K | +₱0.66 | +6.07% |
| Sep 01, 2025 | ₱10.22 | ₱10.86 | ₱10.22 | 500 shares | ₱5K | -₱0.27 | -2.67% |
| Aug 29, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱10.50 | ₱10.78 | ₱10.50 | 9K shares | ₱96K | -₱0.27 | -2.60% |
| Aug 19, 2025 | ₱10.78 | ₱10.80 | ₱10.50 | 2K shares | ₱26K | -₱0.02 | -0.19% |
| Aug 18, 2025 | ₱10.80 | ₱10.86 | ₱10.80 | 1K shares | ₱12K | +₱0.12 | +1.12% |
| Aug 15, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱10.68 | ₱10.68 | ₱10.68 | 3K shares | ₱34K | +₱0.08 | +0.75% |
| Aug 05, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 2K shares | ₱23K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱10.60 | ₱10.60 | ₱10.00 | 700 shares | ₱7K | +₱0.64 | +6.00% |
| Jul 28, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱10.00 | ₱10.02 | ₱10.00 | 300 shares | ₱3K | -₱0.02 | -0.20% |
| Jul 24, 2025 | ₱10.02 | ₱10.86 | ₱10.00 | 5K shares | ₱53K | -₱0.46 | -4.57% |
| Jul 23, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱10.50 | ₱10.50 | ₱10.30 | 2K shares | ₱18K | +₱0.20 | +1.94% |
| Jul 17, 2025 | ₱10.30 | ₱10.44 | ₱10.00 | 2K shares | ₱23K | +₱0.31 | +3.00% |
| Jul 16, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱10.00 | ₱10.00 | ₱9.86 | 600 shares | ₱6K | +₱0.14 | +1.42% |
| Jul 14, 2025 | ₱9.86 | ₱10.86 | ₱9.86 | 3K shares | ₱30K | -₱0.91 | -9.21% |
| Jul 11, 2025 | ₱10.86 | ₱10.86 | ₱10.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱10.86 | ₱10.86 | ₱10.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱10.86 | ₱10.88 | ₱10.86 | 500 shares | ₱5K | -₱0.02 | -0.18% |
| Jul 08, 2025 | ₱10.88 | ₱11.12 | ₱9.86 | 14K shares | ₱138K | -₱0.24 | -2.16% |
| Jul 07, 2025 | ₱11.12 | ₱11.16 | ₱11.12 | 100 shares | ₱1K | -₱0.04 | -0.36% |
| Jul 04, 2025 | ₱11.16 | ₱11.16 | ₱11.16 | 2K shares | ₱22K | +₱0.48 | +4.30% |
| Jul 03, 2025 | ₱10.70 | ₱11.10 | ₱10.70 | 8K shares | ₱90K | -₱0.39 | -3.60% |
| Jul 02, 2025 | ₱11.10 | ₱11.20 | ₱11.10 | 5K shares | ₱52K | -₱0.10 | -0.89% |
| Jul 01, 2025 | ₱11.20 | ₱11.30 | ₱11.20 | 200 shares | ₱2K | -₱0.10 | -0.88% |
| Jun 30, 2025 | ₱11.30 | ₱11.34 | ₱11.30 | 5K shares | ₱52K | -₱0.08 | -0.70% |
| Jun 27, 2025 | ₱11.38 | ₱11.38 | ₱10.34 | 2K shares | ₱22K | +₱0.39 | +3.45% |
| Jun 26, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 500 shares | ₱6K | -₱0.06 | -0.54% |
| Jun 25, 2025 | ₱11.06 | ₱11.06 | ₱11.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱11.06 | ₱11.06 | ₱10.30 | 500 shares | ₱6K | +₱0.82 | +7.38% |
| Jun 23, 2025 | ₱10.30 | ₱11.06 | ₱10.28 | 2K shares | ₱26K | -₱0.71 | -6.87% |
| Jun 20, 2025 | ₱11.06 | ₱12.88 | ₱11.06 | 11K shares | ₱131K | -₱0.23 | -2.12% |
| Jun 19, 2025 | ₱11.30 | ₱16.02 | ₱11.04 | 31K shares | ₱355K | +₱0.66 | +5.81% |
| Jun 18, 2025 | ₱10.68 | ₱10.68 | ₱10.38 | 17K shares | ₱176K | +₱1.10 | +10.33% |
| Jun 17, 2025 | ₱9.68 | ₱9.68 | ₱9.68 | 10K shares | ₱97K | -₱0.87 | -9.02% |
| Jun 16, 2025 | ₱10.64 | ₱10.66 | ₱9.66 | 11K shares | ₱114K | +₱1.08 | +10.14% |
| Jun 13, 2025 | ₱9.66 | ₱9.85 | ₱9.66 | 1K shares | ₱10K | -₱0.19 | -1.93% |
| Jun 11, 2025 | ₱9.85 | ₱10.20 | ₱9.85 | 2K shares | ₱15K | -₱0.10 | -1.01% |
| Jun 10, 2025 | ₱9.95 | ₱9.95 | ₱9.02 | 900 shares | ₱9K | +₱1.03 | +10.31% |
| Jun 09, 2025 | ₱9.02 | ₱10.10 | ₱9.00 | 22K shares | ₱210K | -₱1.01 | -11.22% |
| Jun 05, 2025 | ₱10.16 | ₱10.16 | ₱10.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱10.16 | ₱10.16 | ₱10.14 | 200 shares | ₱2K | +₱0.04 | +0.40% |
| Jun 03, 2025 | ₱10.12 | ₱10.36 | ₱10.12 | 1K shares | ₱12K | -₱0.23 | -2.32% |
| Jun 02, 2025 | ₱10.36 | ₱10.50 | ₱10.36 | 2K shares | ₱21K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱10.36 | ₱10.98 | ₱10.36 | 100 shares | ₱1K | -₱0.59 | -5.65% |
| May 29, 2025 | ₱10.98 | ₱11.00 | ₱10.98 | 200 shares | ₱2K | -₱0.02 | -0.18% |
| May 28, 2025 | ₱11.00 | ₱11.10 | ₱11.00 | 200 shares | ₱2K | -₱0.10 | -0.90% |
| May 27, 2025 | ₱11.10 | ₱11.10 | ₱10.34 | 1K shares | ₱13K | +₱0.84 | +7.56% |
| May 26, 2025 | ₱10.32 | ₱11.18 | ₱10.32 | 200 shares | ₱2K | -₱0.79 | -7.69% |
| May 23, 2025 | ₱11.18 | ₱11.26 | ₱10.50 | 1K shares | ₱12K | -₱0.08 | -0.71% |
| May 22, 2025 | ₱11.26 | ₱11.28 | ₱11.26 | 300 shares | ₱3K | -₱0.02 | -0.18% |
| May 21, 2025 | ₱11.28 | ₱11.28 | ₱11.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱11.28 | ₱11.28 | ₱11.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱11.28 | ₱11.28 | ₱10.52 | 4K shares | ₱43K | +₱0.79 | +7.02% |
| May 16, 2025 | ₱10.54 | ₱10.54 | ₱10.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱10.54 | ₱10.88 | ₱10.54 | 800 shares | ₱8K | -₱0.33 | -3.13% |
| May 14, 2025 | ₱10.88 | ₱10.88 | ₱10.84 | 2K shares | ₱18K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱10.88 | ₱11.00 | ₱10.88 | 4K shares | ₱39K | -₱0.12 | -1.09% |
| May 09, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 3K shares | ₱29K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 8K shares | ₱86K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱11.00 | ₱11.38 | ₱11.00 | 4K shares | ₱44K | -₱0.37 | -3.34% |
| May 02, 2025 | ₱11.38 | ₱11.38 | ₱11.38 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱11.38 | ₱11.40 | ₱11.00 | 200 shares | ₱2K | -₱0.02 | -0.18% |
| Apr 29, 2025 | ₱11.40 | ₱11.40 | ₱11.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱11.40 | ₱11.40 | ₱11.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱11.40 | ₱11.40 | ₱11.00 | 3K shares | ₱36K | +₱0.41 | +3.64% |
| Apr 24, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱11.00 | ₱11.02 | ₱11.00 | 300 shares | ₱3K | -₱0.02 | -0.18% |
| Apr 22, 2025 | ₱11.02 | ₱11.02 | ₱11.00 | 4K shares | ₱44K | +₱0.02 | +0.18% |
| Apr 21, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱11.00 | ₱11.08 | ₱11.00 | 3K shares | ₱30K | -₱0.08 | -0.72% |
| Apr 14, 2025 | ₱11.08 | ₱11.08 | ₱11.08 | 100 shares | ₱1K | +₱0.04 | +0.36% |
| Apr 11, 2025 | ₱11.04 | ₱12.40 | ₱11.02 | 600 shares | ₱7K | -₱1.21 | -10.97% |
| Apr 10, 2025 | ₱12.40 | ₱12.40 | ₱12.00 | 4K shares | ₱52K | +₱0.02 | +0.16% |
| Apr 08, 2025 | ₱12.38 | ₱12.38 | ₱11.00 | 200 shares | ₱2K | +₱1.55 | +12.55% |
| Apr 07, 2025 | ₱11.00 | ₱12.58 | ₱10.92 | 14K shares | ₱158K | -₱1.38 | -12.56% |
| Apr 04, 2025 | ₱12.58 | ₱12.58 | ₱12.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱12.58 | ₱12.58 | ₱11.12 | 8K shares | ₱91K | -₱0.20 | -1.56% |
| Apr 02, 2025 | ₱12.78 | ₱12.78 | ₱12.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱12.78 | ₱14.40 | ₱12.74 | 6K shares | ₱82K | -₱1.44 | -11.25% |
| Mar 28, 2025 | ₱14.40 | ₱14.98 | ₱13.86 | 13K shares | ₱194K | +₱1.98 | +13.74% |
| Mar 27, 2025 | ₱12.66 | ₱13.18 | ₱11.02 | 5K shares | ₱66K | -₱0.50 | -3.95% |
| Mar 26, 2025 | ₱13.18 | ₱13.18 | ₱13.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱13.18 | ₱13.18 | ₱13.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱13.18 | ₱13.18 | ₱13.08 | 4K shares | ₱56K | +₱0.48 | +3.62% |
| Mar 21, 2025 | ₱12.72 | ₱12.72 | ₱12.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱12.72 | ₱12.74 | ₱12.72 | 100 shares | ₱1K | -₱0.02 | -0.16% |
| Mar 19, 2025 | ₱12.74 | ₱12.74 | ₱12.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱12.74 | ₱12.74 | ₱12.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱12.74 | ₱13.14 | ₱12.74 | 5K shares | ₱60K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱12.74 | ₱12.80 | ₱12.04 | 3K shares | ₱41K | +₱0.74 | +5.81% |
| Mar 13, 2025 | ₱12.04 | ₱12.04 | ₱10.50 | 500 shares | ₱6K | +₱1.77 | +14.67% |
| Mar 12, 2025 | ₱10.50 | ₱12.00 | ₱10.50 | 1K shares | ₱11K | -₱1.31 | -12.50% |
| Mar 11, 2025 | ₱12.00 | ₱12.06 | ₱12.00 | 13K shares | ₱158K | -₱0.06 | -0.50% |
| Mar 10, 2025 | ₱12.06 | ₱12.10 | ₱12.06 | 2K shares | ₱18K | -₱0.04 | -0.33% |
| Mar 07, 2025 | ₱12.10 | ₱12.10 | ₱12.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱12.10 | ₱12.10 | ₱12.10 | 500 shares | ₱6K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱12.10 | ₱12.10 | ₱12.06 | 2K shares | ₱25K | +₱0.04 | +0.33% |
| Mar 04, 2025 | ₱12.06 | ₱12.08 | ₱12.06 | 1K shares | ₱13K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱12.06 | ₱13.46 | ₱12.06 | 400 shares | ₱5K | -₱0.52 | -4.29% |
| Feb 28, 2025 | ₱12.60 | ₱12.72 | ₱12.60 | 15K shares | ₱189K | -₱1.15 | -9.09% |
| Feb 27, 2025 | ₱13.86 | ₱13.86 | ₱13.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱13.86 | ₱13.86 | ₱13.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱13.86 | ₱13.86 | ₱12.68 | 100 shares | ₱1K | +₱1.29 | +9.31% |
| Feb 24, 2025 | ₱12.68 | ₱13.84 | ₱12.68 | 200 shares | ₱3K | -₱0.12 | -0.94% |
| Feb 21, 2025 | ₱12.80 | ₱12.98 | ₱12.80 | 600 shares | ₱8K | -₱0.18 | -1.39% |
| Feb 20, 2025 | ₱12.98 | ₱13.80 | ₱12.52 | 4K shares | ₱47K | -₱0.77 | -5.94% |
| Feb 19, 2025 | ₱13.80 | ₱14.00 | ₱12.32 | 49K shares | ₱638K | -₱0.20 | -1.43% |
| Feb 18, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 4K shares | ₱56K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 4K shares | ₱53K | -₱0.93 | -6.67% |
| Feb 14, 2025 | ₱15.00 | ₱15.16 | ₱14.00 | 1K shares | ₱14K | -₱0.16 | -1.06% |
| Feb 13, 2025 | ₱15.16 | ₱15.18 | ₱15.16 | 6K shares | ₱83K | -₱0.02 | -0.13% |
| Feb 12, 2025 | ₱15.18 | ₱15.20 | ₱15.18 | 1K shares | ₱17K | -₱0.02 | -0.13% |
| Feb 11, 2025 | ₱15.20 | ₱15.20 | ₱15.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱15.20 | ₱15.20 | ₱15.20 | 8K shares | ₱119K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱15.20 | ₱15.20 | ₱15.00 | 2K shares | ₱24K | +₱0.10 | +0.66% |
| Feb 06, 2025 | ₱15.10 | ₱16.00 | ₱15.00 | 16K shares | ₱251K | +₱0.10 | +0.67% |
| Feb 05, 2025 | ₱15.00 | ₱15.40 | ₱13.42 | 2K shares | ₱33K | +₱1.77 | +11.77% |
| Feb 04, 2025 | ₱13.42 | ₱14.00 | ₱13.20 | 3K shares | ₱40K | -₱0.56 | -4.14% |
| Feb 03, 2025 | ₱14.00 | ₱14.64 | ₱14.00 | 4K shares | ₱51K | -₱0.48 | -3.45% |
| Jan 31, 2025 | ₱14.50 | ₱14.82 | ₱14.50 | 400 shares | ₱6K | -₱0.31 | -2.16% |
| Jan 30, 2025 | ₱14.82 | ₱15.58 | ₱14.78 | 6K shares | ₱88K | -₱0.72 | -4.88% |
| Jan 28, 2025 | ₱15.58 | ₱15.88 | ₱15.58 | 500 shares | ₱8K | -₱0.29 | -1.89% |
| Jan 27, 2025 | ₱15.88 | ₱16.50 | ₱15.88 | 900 shares | ₱15K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱15.88 | ₱16.48 | ₱14.98 | 6K shares | ₱97K | +₱0.95 | +6.01% |
| Jan 23, 2025 | ₱14.98 | ₱16.50 | ₱13.98 | 17K shares | ₱244K | +₱1.07 | +7.15% |
| Jan 22, 2025 | ₱13.98 | ₱14.00 | ₱13.98 | 300 shares | ₱4K | -₱0.02 | -0.14% |
| Jan 21, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱14.00 | ₱14.00 | ₱14.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱14.00 | ₱14.00 | ₱13.80 | 5K shares | ₱63K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱14.00 | ₱14.90 | ₱14.00 | 4K shares | ₱63K | -₱0.93 | -6.67% |
| Jan 14, 2025 | ₱15.00 | ₱15.00 | ₱13.50 | 6K shares | ₱94K | +₱1.67 | +11.11% |
| Jan 13, 2025 | ₱13.50 | ₱13.78 | ₱13.00 | 10K shares | ₱134K | -₱0.27 | -2.03% |
| Jan 10, 2025 | ₱13.78 | ₱15.00 | ₱13.78 | 6K shares | ₱83K | -₱0.68 | -4.97% |
| Jan 09, 2025 | ₱14.50 | ₱16.50 | ₱14.50 | 3K shares | ₱39K | -₱1.76 | -12.12% |
| Jan 08, 2025 | ₱16.50 | ₱17.20 | ₱12.38 | 20K shares | ₱294K | +₱5.45 | +33.06% |
| Jan 07, 2025 | ₱12.40 | ₱12.40 | ₱12.00 | 2K shares | ₱29K | +₱0.41 | +3.33% |
| Jan 06, 2025 | ₱12.00 | ₱12.30 | ₱11.48 | 17K shares | ₱196K | +₱0.54 | +4.53% |
| Jan 03, 2025 | ₱11.48 | ₱11.48 | ₱11.48 | 500 shares | ₱6K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱11.48 | ₱11.48 | ₱11.20 | 1K shares | ₱14K | +₱0.29 | +2.50% |
| Dec 27, 2024 | ₱11.20 | ₱11.20 | ₱10.60 | 500 shares | ₱6K | +₱0.63 | +5.66% |
| Dec 26, 2024 | ₱10.60 | ₱10.60 | ₱10.60 | 100 shares | ₱1K | -₱0.73 | -6.85% |
| Dec 23, 2024 | ₱11.38 | ₱11.38 | ₱11.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱11.38 | ₱11.40 | ₱11.36 | 13K shares | ₱151K | -₱0.02 | -0.18% |
| Dec 19, 2024 | ₱11.40 | ₱11.40 | ₱11.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱11.40 | ₱11.40 | ₱11.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱11.40 | ₱11.48 | ₱11.20 | 8K shares | ₱85K | +₱0.41 | +3.64% |
| Dec 16, 2024 | ₱11.00 | ₱11.00 | ₱11.00 | 13K shares | ₱146K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱11.00 | ₱11.18 | ₱11.00 | 3K shares | ₱33K | -₱0.18 | -1.61% |
| Dec 12, 2024 | ₱11.18 | ₱11.18 | ₱11.00 | 4K shares | ₱39K | +₱0.18 | +1.64% |
| Dec 11, 2024 | ₱11.00 | ₱11.18 | ₱11.00 | 21K shares | ₱239K | -₱0.18 | -1.61% |
| Dec 10, 2024 | ₱11.18 | ₱11.18 | ₱11.00 | 100 shares | ₱1K | +₱0.18 | +1.64% |
| Dec 09, 2024 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱11.00 | ₱11.00 | ₱10.02 | 10K shares | ₱99K | +₱0.44 | +3.97% |
| Dec 04, 2024 | ₱10.58 | ₱10.58 | ₱10.50 | 2K shares | ₱16K | +₱0.08 | +0.76% |
| Dec 03, 2024 | ₱10.50 | ₱10.50 | ₱10.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱10.50 | ₱11.10 | ₱10.40 | 27K shares | ₱286K | -₱0.57 | -5.41% |
| Nov 29, 2024 | ₱11.10 | ₱11.10 | ₱11.10 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱11.10 | ₱11.38 | ₱10.80 | 300 shares | ₱3K | +₱0.31 | +2.78% |
This historical data puts the recent movement of the CAT 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 CAT sits within its recent range.
Price & Volume Charts
Visual representation of CAT historical performance for the selected period
Historical Price Chart
The chart displays CAT 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 CAT price history for the selected period
Nov
2025
November 18, 2025
Highest Trading Volume
₱10.08
97K Shares (₱976K total value)
Most actively traded day with 97K shares (₱976K total value) at ₱10.08 per share, indicating peak investor activity
Jun
2025
June 09, 2025
Lowest Price
₱9.02
Lowest price of ₱9.02 recorded, marking the period's minimum valuation, with a -11.22% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱11.00
(-12.56%)
Single-day loss of -12.56% with ₱1.38 price decrease, the largest percentage drop in this period, with 14K shares traded during the decline
Jan
2025
January 08, 2025
Highest Price
₱16.50
Peak price of ₱16.50 reached during this period, representing the stock's maximum value, with 20K shares traded and +33.06% price movement on that day
Jan
2025
January 08, 2025
Biggest Daily Gain
₱16.50
(+33.06%)
Single-day gain of 33.06% with ₱5.45 price increase, the largest percentage rise in this period, with 20K shares changing hands
Historical Insights
Statistical analysis of CAT price movements for the selected period
Long-Term Trend (MA200)
Bearish
CAT is trading 10.86% below the 200-day Moving Average (₱11.11). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
CAT showed high volatility with a standard deviation of 4.36% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CAT recorded 52 positive days, 85 negative days, and 107 unchanged days, resulting in a win rate of 21.3% for the period.
Average Daily Change
+0.06%
The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.48
The trading range spread for CAT was ₱7.48, 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 CAT by sector and industry.
Historical Price Data FAQs
Common questions about CAT stock price history page
What is the CAT stock price history page?
The CAT stock price history page provides comprehensive historical trading data for Central Azucarera de Tarlac, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CAT's 52-week trading range?
CAT has traded between ₱9.02 and ₱16.50 over the past 52 weeks for Central Azucarera de Tarlac, Inc., representing a price range of 82.9%. Currently trading at ₱9.90, the stock is 9.8% above its 52-week low and 40.0% below its 52-week high.
How has CAT performed year-to-date (YTD)?
Year-to-date in 2025, CAT has declined 13.8% from ₱11.48 to ₱9.90 for Central Azucarera de Tarlac, Inc.. The stock reached a YTD high of ₱16.50 and a low of ₱9.02.
What is CAT's 50-day moving average (MA50)?
The 50-day moving average for Central Azucarera de Tarlac, Inc. (CAT) is ₱10.20. The stock is currently trading below this level at ₱9.90, which is 2.9% below the 50-day MA.
What is CAT's 200-day moving average (MA200)?
The 200-day moving average for Central Azucarera de Tarlac, Inc. (CAT) is ₱11.11. The stock is currently trading below this key long-term indicator at ₱9.90, which is 10.9% below the 200-day MA.