Stock listing
PSE:CHP Concreat Holdings Philippines, Inc. Stock
Follow Concreat Holdings Philippines, Inc. into a list and get an email when it puts out news.
Share price · PSE:CHP
1.10 PHP -0.07 (-6.0%)
Close on Oct 30, 2026
- Day range
- 1.09 – 1.17 PHPOct 30, 2026
- Volume
- 2.80M sharesOct 30, 2026
- Market cap
- 14.84B PHPAt the close on Oct 30, 2026 · price × 13.49B shares outstanding
- 52-week range
- 0.70 – 1.46 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 3.12M PHPMedian day 1.47M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:CHP · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1.10 | -0.07 | -6.0% | 1.17 | 1.17 | 1.09 | 2,798,000 | |
| 1.17 | +0.07 | +6.4% | 1.12 | 1.17 | 1.10 | 1,171,000 | |
| 1.10 | -0.02 | -1.8% | 1.10 | 1.11 | 1.10 | 178,000 | |
| 1.12 | +0.03 | +2.8% | 1.12 | 1.12 | 1.09 | 585,000 | |
| 1.09 | -0.01 | -0.9% | 1.10 | 1.10 | 1.09 | 541,000 | |
| 1.10 | -0.01 | -0.9% | 1.11 | 1.12 | 1.10 | 588,000 | |
| 1.11 | -0.01 | -0.9% | 1.12 | 1.13 | 1.11 | 432,000 | |
| 1.12 | 0.00 | 0.0% | 1.12 | 1.13 | 1.09 | 509,000 | |
| 1.12 | -0.03 | -2.6% | 1.15 | 1.15 | 1.08 | 3,588,000 | |
| 1.15 | 0.00 | 0.0% | 1.13 | 1.19 | 1.13 | 192,000 | |
| 1.15 | -0.02 | -1.7% | 1.20 | 1.20 | 1.15 | 492,000 | |
| 1.17 | +0.03 | +2.6% | 1.14 | 1.21 | 1.12 | 1,917,000 | |
| 1.14 | +0.04 | +3.6% | 1.10 | 1.14 | 1.10 | 386,000 | |
| 1.10 | +0.01 | +0.9% | 1.10 | 1.11 | 1.10 | 99,000 | |
| 1.09 | 0.00 | 0.0% | 1.09 | 1.11 | 1.09 | 100,000 | |
| 1.09 | +0.04 | +3.8% | 1.05 | 1.12 | 1.04 | 1,053,000 | |
| 1.05 | -0.04 | -3.7% | 1.09 | 1.09 | 1.04 | 1,519,000 | |
| 1.09 | -0.03 | -2.7% | 1.12 | 1.12 | 1.08 | 846,000 | |
| 1.12 | +0.02 | +1.8% | 1.10 | 1.12 | 1.08 | 1,499,000 | |
| 1.10 | -0.06 | -5.2% | 1.16 | 1.23 | 1.09 | 6,071,000 | |
| 1.16 | -0.01 | -0.9% | 1.16 | 1.23 | 1.16 | 2,110,000 | |
| 1.17 | +0.04 | +3.5% | 1.13 | 1.17 | 1.13 | 692,000 | |
| 1.13 | -0.05 | -4.2% | 1.18 | 1.22 | 1.13 | 398,000 | |
| 1.18 | +0.06 | +5.4% | 1.12 | 1.21 | 1.12 | 1,170,000 | |
| 1.12 | -0.06 | -5.1% | 1.16 | 1.16 | 1.12 | 2,872,000 | |
| 1.18 | -0.02 | -1.7% | 1.20 | 1.20 | 1.15 | 2,003,000 | |
| 1.20 | 0.00 | 0.0% | 1.20 | 1.24 | 1.17 | 1,466,000 | |
| 1.20 | -0.01 | -0.8% | 1.20 | 1.21 | 1.20 | 712,000 | |
| 1.21 | -0.01 | -0.8% | 1.22 | 1.27 | 1.20 | 2,080,000 | |
| 1.22 | -0.02 | -1.6% | 1.24 | 1.27 | 1.22 | 489,000 | |
| 1.24 | -0.06 | -4.6% | 1.28 | 1.30 | 1.24 | 1,411,000 | |
| 1.30 | +0.08 | +6.6% | 1.22 | 1.36 | 1.19 | 4,696,000 | |
| 1.22 | -0.10 | -7.6% | 1.33 | 1.34 | 1.20 | 7,020,000 | |
| 1.32 | -0.07 | -5.0% | 1.39 | 1.40 | 1.30 | 3,288,000 | |
| 1.39 | 0.00 | 0.0% | 1.39 | 1.40 | 1.35 | 2,567,000 | |
| 1.39 | -0.04 | -2.8% | 1.43 | 1.43 | 1.37 | 1,012,000 | |
| 1.43 | +0.01 | +0.7% | 1.43 | 1.46 | 1.40 | 1,990,000 | |
| 1.42 | +0.09 | +6.8% | 1.31 | 1.45 | 1.31 | 6,555,000 | |
| 1.33 | +0.02 | +1.5% | 1.30 | 1.34 | 1.26 | 1,855,000 | |
| 1.31 | -0.02 | -1.5% | 1.33 | 1.34 | 1.30 | 631,000 | |
| 1.33 | -0.01 | -0.7% | 1.34 | 1.34 | 1.30 | 870,000 | |
| 1.34 | -0.01 | -0.7% | 1.35 | 1.35 | 1.30 | 635,000 | |
| 1.35 | +0.08 | +6.3% | 1.27 | 1.35 | 1.27 | 1,407,000 | |
| 1.27 | +0.03 | +2.4% | 1.25 | 1.30 | 1.25 | 1,327,000 | |
| 1.24 | -0.03 | -2.4% | 1.29 | 1.29 | 1.22 | 4,292,000 | |
| 1.27 | -0.03 | -2.3% | 1.32 | 1.32 | 1.27 | 1,461,000 | |
| 1.30 | -0.02 | -1.5% | 1.32 | 1.33 | 1.28 | 698,000 | |
| 1.32 | +0.02 | +1.5% | 1.29 | 1.32 | 1.28 | 2,304,000 | |
| 1.30 | 0.00 | 0.0% | 1.30 | 1.39 | 1.23 | 7,748,000 | |
| 1.30 | +0.10 | +8.3% | 1.20 | 1.36 | 1.20 | 8,051,000 | |
| 1.20 | -0.02 | -1.6% | 1.21 | 1.26 | 1.18 | 2,985,000 | |
| 1.22 | 0.00 | 0.0% | 1.23 | 1.32 | 1.22 | 6,572,000 | |
| 1.22 | +0.10 | +8.9% | 1.12 | 1.27 | 1.10 | 11,141,000 | |
| 1.12 | -0.03 | -2.6% | 1.15 | 1.17 | 1.12 | 5,001,000 | |
| 1.15 | +0.10 | +9.5% | 1.04 | 1.15 | 1.04 | 4,490,000 | |
| 1.05 | -0.02 | -1.9% | 1.07 | 1.07 | 1.04 | 2,672,000 | |
| 1.07 | -0.03 | -2.7% | 1.08 | 1.08 | 1.05 | 2,798,000 | |
| 1.10 | +0.04 | +3.8% | 1.06 | 1.13 | 1.03 | 4,758,000 | |
| 1.06 | 0.00 | 0.0% | 1.06 | 1.13 | 1.03 | 8,085,000 | |
| 1.06 | +0.03 | +2.9% | 1.03 | 1.09 | 1.03 | 2,568,000 | |
| 1.03 | +0.09 | +9.6% | 0.95 | 1.09 | 0.93 | 18,529,000 | |
| 0.94 | 0.00 | 0.0% | 0.94 | 0.95 | 0.93 | 813,000 | |
| 0.94 | +0.03 | +3.3% | 0.91 | 0.95 | 0.90 | 1,322,000 | |
| 0.91 | -0.01 | -1.1% | 0.90 | 0.92 | 0.90 | 377,000 | |
| 0.92 | +0.02 | +2.2% | 0.90 | 0.93 | 0.89 | 725,000 |
- Ticker
- PSE:CHP
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · Apr 22, 2026
Concreat Holdings Philippines Says Solid Cement Enters Into 5 Billion Pesos Term Loan Facility Agreement
Latest news
Concreat Holdings Philippines Says Solid Cement Enters Into 5 Billion Pesos Term Loan Facility Agreement
Apr 22, 2026
Closed 0.87 (-1.1%) on Apr 23, 2026
Concreat Holdings Philippines Posts FY Gross Revenue 15.11 Billion Pesos
Apr 15, 2026
Closed 0.87 (+1.2%) on Apr 15, 2026
Concreat Holdings Philippines Posts QTRLY Gross Revenue 4.09 Billion Pesos
Nov 14, 2025
Closed 1.00 (-3.8%) on Nov 14, 2025
Decks
CEMEX Holdings Philippines — Q3 2017 Earnings Presentation
Earnings · 22 slides · Oct 27, 2017
Concreat Holdings Philippines, Inc. on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 3 in the last 12 months · 4 in all · newest Apr 22, 2026 · oldest 2025
- Decks
- 1 deck · latest Oct 27, 2017
Log in to ask 6ix AI your own questions about Concreat Holdings Philippines, Inc.