Casa Grande S.A.A. (BVL:CASAGRC1)
Peru
· Delayed Price · Currency is PEN 9.70
-0.10 (-1.02%)
At close: Dec 5, 2025
Casa Grande Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 4,330 |
| Dec 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1,217 |
| Dec 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 2,557 |
| Dec 2, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 3.74% | 5,183 |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% | 2,864 |
| Nov 28, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 821 |
| Nov 27, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 5,407 |
| Nov 26, 2025 | 9.05 | 9.40 | 9.00 | 9.40 | 9.40 | -1.05% | 14,057 |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.45% | 3,386 |
| Nov 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 1,068 |
| Nov 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 6.52% | 2,757 |
| Nov 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 208 |
| Nov 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 700 |
| Nov 18, 2025 | 9.22 | 9.22 | 9.00 | 9.05 | 9.05 | -4.74% | 20,385 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,374 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 803 |
| Nov 13, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -0.84% | 8,465 |
| Nov 12, 2025 | 9.75 | 9.75 | 9.58 | 9.58 | 9.58 | -1.74% | 6,184 |
| Nov 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 1,182 |
| Nov 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 2,211 |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 5,146 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 6,411 |
| Nov 5, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.20% | 8,355 |
| Nov 4, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,314 |
| Nov 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -3.65% | 2,959 |
| Oct 31, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 1,991 |
| Oct 30, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 6,615 |
| Oct 29, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | - | 5,588 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2,052 |
| Oct 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 620 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 4,280 |
| Oct 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 439 |
| Oct 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1,749 |
| Oct 21, 2025 | 10.63 | 10.63 | 10.55 | 10.55 | 10.55 | -0.94% | 7,515 |
| Oct 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 590 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 21,153 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -4.91% | 5,066 |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 297 |
| Oct 14, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | 8,147 |
| Oct 13, 2025 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 5.66% | 67,212 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 5,477 |
| Oct 9, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | - | 8,385 |
| Oct 7, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -1.39% | 2,840 |
| Oct 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 2,464 |
| Oct 3, 2025 | 10.45 | 11.00 | 10.45 | 10.60 | 10.60 | -3.64% | 42,345 |
| Oct 2, 2025 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -4.26% | 10,051 |
| Oct 1, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 1,290 |
| Sep 30, 2025 | 10.66 | 11.49 | 10.66 | 11.49 | 11.49 | 7.79% | 23,966 |
| Sep 29, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2,035 |
| Sep 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 474 |