Concrete Aggregates Corp (CA)

CA
🏛️ 필리핀 →
53.95
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 41.25 41.25 41.25 41.25 0.0M
2021-12-16 47.00 47.00 47.00 47.00 0.0M
2021-12-15 47.00 47.00 47.00 47.00 0.0M
2021-12-13 48.00 48.00 48.00 48.00 0.0M
2021-12-10 48.00 48.00 48.00 48.00 0.0M
2021-12-07 48.45 48.50 48.20 48.20 0.0M
2021-12-01 48.00 48.00 48.00 48.00 0.0M
2021-11-23 48.00 48.00 48.00 48.00 0.0M
2021-11-17 48.00 48.00 48.00 48.00 0.0M
2021-11-15 48.00 48.00 48.00 48.00 0.0M
2021-11-11 46.35 48.00 46.35 48.00 0.0M
2021-11-08 50.50 52.00 50.50 52.00 0.0M
2021-11-05 50.90 50.90 50.90 50.90 0.0M
2021-11-03 46.15 50.50 46.15 50.50 0.0M
2021-11-02 47.00 47.25 47.00 47.25 0.0M
2021-10-29 47.00 47.00 47.00 47.00 0.0M
2021-10-28 47.00 47.00 47.00 47.00 0.0M
2021-10-27 47.00 47.00 47.00 47.00 0.0M
2021-10-26 47.00 47.00 47.00 47.00 0.0M
2021-10-22 47.00 47.00 47.00 47.00 0.0M
2021-10-18 47.00 47.00 47.00 47.00 0.0M
2021-10-05 48.00 49.00 48.00 48.30 0.0M
2021-10-01 51.95 52.00 51.95 52.00 0.0M
2021-09-28 48.05 48.05 48.05 48.05 0.0M
2021-09-21 49.00 49.00 48.00 48.00 0.0M
2021-09-20 49.00 49.00 48.10 48.10 0.0M
2021-09-14 49.45 50.00 49.40 50.00 0.0M
2021-09-10 52.65 52.65 52.65 52.65 0.0M
2021-09-08 52.95 53.00 48.10 52.80 0.0M
2021-09-07 50.00 54.50 50.00 54.40 0.0M
2021-09-01 49.95 50.00 49.95 50.00 0.0M
2021-08-31 49.10 49.10 49.10 49.10 0.0M
2021-08-27 49.05 49.05 49.00 49.00 0.0M
2021-08-26 49.05 49.05 49.00 49.00 0.0M
2021-08-25 51.00 51.00 51.00 51.00 0.0M
2021-08-24 48.95 51.00 48.95 51.00 0.0M
2021-08-23 48.50 48.80 48.50 48.80 0.0M
2021-08-20 48.50 48.50 48.50 48.50 0.0M
2021-08-19 48.50 48.50 48.00 48.00 0.0M
2021-08-13 48.00 48.80 48.00 48.80 0.0M
2021-08-12 48.00 48.00 48.00 48.00 0.0M
2021-08-10 48.00 48.00 48.00 48.00 0.0M
2021-08-09 49.00 49.00 48.00 48.00 0.0M
2021-08-06 49.45 49.45 49.45 49.45 0.0M
2021-08-05 49.95 49.95 49.95 49.95 0.0M
2021-08-03 48.45 48.45 48.00 48.05 0.0M
2021-07-30 49.55 49.55 48.50 48.50 0.0M
2021-07-29 49.50 49.50 49.50 49.50 0.0M
2021-07-28 49.55 49.55 49.50 49.50 0.0M
2021-07-22 51.85 51.85 50.00 50.00 0.0M
2021-07-21 51.55 51.55 50.05 50.05 0.0M
2021-07-19 52.70 52.70 52.00 52.00 0.0M
2021-07-16 52.90 52.90 52.90 52.90 0.0M
2021-07-15 52.00 53.00 52.00 53.00 0.0M
2021-07-12 52.00 52.00 52.00 52.00 0.3M
2021-07-09 52.05 52.05 52.05 52.05 0.0M
2021-07-05 52.05 52.05 52.05 52.05 0.0M
2021-06-29 56.00 56.00 56.00 56.00 0.0M
2021-06-25 52.10 56.70 52.10 56.70 0.0M
2021-06-24 52.05 52.05 52.05 52.05 0.0M
2021-06-23 52.20 52.20 52.20 52.20 0.0M
2021-06-22 52.10 52.20 52.05 52.20 0.0M
2021-06-18 52.20 52.20 52.20 52.20 0.0M
2021-06-16 53.00 53.00 52.20 52.20 0.0M
2021-06-10 52.30 52.30 52.05 52.05 0.0M
2021-06-09 52.60 52.65 52.60 52.65 0.0M
2021-06-07 52.65 52.80 52.60 52.60 0.0M
2021-06-04 53.00 53.00 53.00 53.00 0.0M
2021-06-03 53.20 53.20 53.20 53.20 0.0M
2021-06-02 56.95 56.95 53.05 53.05 0.0M
2021-05-27 53.00 53.00 53.00 53.00 0.0M
2021-05-26 52.50 53.00 52.50 53.00 0.0M
2021-05-24 52.50 52.50 52.50 52.50 0.0M
2021-05-21 52.40 52.40 52.40 52.40 0.0M
2021-05-19 52.20 53.25 52.20 53.20 0.0M
2021-05-18 52.15 52.15 52.10 52.10 0.0M
2021-05-17 55.40 55.40 52.00 55.30 0.0M
2021-05-14 55.40 55.40 54.60 54.60 0.0M
2021-05-11 56.95 57.00 56.95 57.00 0.0M
2021-05-06 54.60 56.95 54.60 56.95 0.0M
2021-05-05 54.60 54.60 54.60 54.60 0.0M
2021-05-03 55.00 55.00 55.00 55.00 0.0M
2021-04-30 54.90 54.90 54.70 54.75 0.0M
2021-04-29 54.40 54.40 54.40 54.40 0.0M
2021-04-28 55.00 55.00 54.15 55.00 0.0M
2021-04-27 55.00 55.00 55.00 55.00 0.0M
2021-04-26 55.00 55.00 55.00 55.00 0.0M
2021-04-23 55.20 55.20 55.05 55.05 0.0M
2021-04-22 56.00 56.00 56.00 56.00 0.0M
2021-04-21 55.30 56.00 55.00 55.05 0.1M
2021-04-20 55.50 55.90 55.50 55.90 0.0M
2021-04-19 55.05 55.95 55.05 55.95 0.0M
2021-04-16 56.30 56.30 56.30 56.30 0.0M
2021-04-15 64.45 64.45 62.45 62.45 0.1M
2021-04-13 55.60 56.00 55.60 56.00 0.0M
2021-04-12 55.00 56.00 55.00 56.00 0.0M
2021-04-08 55.00 64.95 55.00 58.50 0.0M
2021-04-07 52.85 53.00 52.85 53.00 0.0M
2021-04-05 55.20 55.20 52.00 55.00 0.0M
2021-03-31 55.00 65.00 55.00 55.20 0.0M
2021-03-30 54.00 54.00 54.00 54.00 0.0M
2021-03-29 52.90 55.75 52.90 55.00 0.0M
2021-03-26 53.90 53.90 53.90 53.90 0.0M
2021-03-25 55.40 55.40 54.95 55.00 0.0M
2021-03-23 50.10 50.10 50.10 50.10 0.0M
2021-03-22 51.35 52.00 51.15 51.15 0.0M
2021-03-19 52.50 52.50 51.35 51.35 0.0M
2021-03-18 51.20 51.20 51.20 51.20 0.0M
2021-03-17 51.80 51.80 51.20 51.20 0.0M
2021-03-16 51.80 51.80 51.80 51.80 0.0M
2021-03-15 52.00 52.00 51.80 51.80 0.0M
2021-03-12 52.60 52.60 52.40 52.40 0.0M
2021-03-11 52.65 52.65 52.50 52.50 0.0M
2021-03-10 52.70 52.85 52.70 52.75 0.0M
2021-03-09 52.70 52.70 52.60 52.60 0.0M
2021-03-05 52.50 55.00 52.50 55.00 0.0M
2021-03-04 54.00 55.90 54.00 55.70 0.0M
2021-03-03 54.10 54.15 54.00 54.00 0.0M
2021-03-02 54.00 54.00 54.00 54.00 0.0M
2021-03-01 53.95 54.00 53.95 53.95 0.0M
2021-02-24 52.00 52.30 52.00 52.30 0.0M
2021-02-23 53.00 53.00 52.30 52.30 0.0M
2021-02-22 53.00 53.35 53.00 53.35 0.0M
2021-02-19 53.35 53.35 53.35 53.35 0.0M
2021-02-18 52.05 53.45 52.00 53.45 0.0M
2021-02-17 52.10 52.10 52.10 52.10 0.0M
2021-02-16 52.10 52.10 52.10 52.10 0.0M
2021-02-15 52.35 54.00 52.35 52.35 0.0M
2021-02-11 54.30 54.30 52.30 52.30 0.0M
2021-02-09 53.00 53.00 53.00 53.00 0.0M
2021-02-05 53.05 53.05 53.00 53.00 0.0M
2021-02-04 53.10 54.45 53.00 54.45 0.0M
2021-02-03 53.00 56.00 53.00 56.00 0.0M
2021-02-02 52.90 53.00 52.90 53.00 0.0M
2021-02-01 51.35 51.70 51.10 51.70 0.0M
2021-01-29 52.95 52.95 51.35 51.35 0.0M
2021-01-28 52.35 53.00 52.05 53.00 0.0M
2021-01-27 52.35 52.35 52.35 52.35 0.0M
2021-01-26 55.10 55.10 53.00 53.00 0.0M
2021-01-25 54.00 54.10 54.00 54.10 0.0M
2021-01-22 57.00 57.00 53.00 53.00 0.0M
2021-01-21 55.00 56.35 54.10 54.10 0.0M
2021-01-20 53.60 55.00 53.50 55.00 0.0M
2021-01-19 53.15 54.95 53.15 54.90 0.0M
2021-01-18 54.95 54.95 52.40 53.00 0.0M
2021-01-15 52.40 54.95 52.40 54.95 0.0M
2021-01-14 52.45 54.00 52.45 54.00 0.0M
2021-01-13 54.95 54.95 52.40 52.40 0.0M
2021-01-11 54.70 55.00 52.45 54.95 0.0M
2021-01-08 54.90 54.95 52.50 54.90 0.0M
2021-01-06 55.30 55.30 55.30 55.30 0.0M
2021-01-05 52.40 55.65 51.10 55.65 0.0M
2021-01-04 53.55 55.85 53.55 55.85 0.0M