Converge Information Communications Technology Sol

CNVRG
🏛️ philippines →
12.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.10 32.10 31.05 31.90 5.6M
2021-12-29 32.10 32.35 32.00 32.10 3.7M
2021-12-28 32.80 32.80 32.10 32.10 3.6M
2021-12-27 33.00 33.00 32.10 32.90 2.3M
2021-12-24 32.95 33.20 32.80 33.00 3.7M
2021-12-23 32.55 32.90 32.50 32.90 3.4M
2021-12-22 32.10 32.90 31.95 32.60 12.9M
2021-12-21 31.90 32.00 31.10 32.00 4.7M
2021-12-20 32.05 32.40 31.55 31.90 3.5M
2021-12-17 30.90 32.20 30.90 32.00 10.9M
2021-12-16 30.85 31.75 30.75 30.90 6.3M
2021-12-15 31.40 31.80 30.75 30.75 8.4M
2021-12-14 31.25 32.10 31.10 31.80 3.6M
2021-12-13 33.00 33.10 31.25 31.25 8.5M
2021-12-10 32.10 33.10 32.00 32.90 7.3M
2021-12-09 31.60 32.35 31.60 32.20 5.0M
2021-12-07 32.40 32.40 31.70 31.85 9.0M
2021-12-06 31.50 32.50 31.50 32.50 12.9M
2021-12-03 30.85 31.70 30.65 31.50 5.3M
2021-12-02 30.65 31.10 30.10 30.80 6.3M
2021-12-01 31.60 31.75 30.60 31.00 14.5M
2021-11-29 29.80 32.00 28.75 32.00 21.3M
2021-11-26 30.45 30.55 30.15 30.15 8.3M
2021-11-25 31.50 31.65 30.20 30.35 23.6M
2021-11-24 32.25 32.35 31.20 31.50 18.5M
2021-11-23 31.60 32.05 31.15 32.00 28.2M
2021-11-22 31.20 32.75 30.50 30.80 32.6M
2021-11-19 31.05 31.75 31.00 31.25 43.2M
2021-11-18 33.95 33.95 31.75 32.30 19.2M
2021-11-17 35.75 35.75 33.65 34.00 16.5M
2021-11-16 36.00 36.40 35.65 35.70 14.0M
2021-11-15 35.50 36.00 34.80 35.95 6.9M
2021-11-12 34.00 36.10 34.00 35.50 20.7M
2021-11-11 34.05 35.10 33.20 35.00 16.2M
2021-11-10 35.00 35.00 33.50 33.90 8.2M
2021-11-09 35.40 35.40 34.60 34.90 6.4M
2021-11-08 33.95 35.70 33.50 35.20 11.3M
2021-11-05 33.40 34.20 33.00 33.20 8.1M
2021-11-04 31.60 33.20 31.20 33.00 9.3M
2021-11-03 31.10 31.95 31.00 31.55 2.4M
2021-11-02 32.40 32.50 30.80 31.10 17.1M
2021-10-29 32.40 32.50 31.55 31.80 8.2M
2021-10-28 33.00 33.00 31.80 32.85 9.9M
2021-10-27 32.00 33.00 31.95 32.95 11.6M
2021-10-26 32.10 32.60 31.10 31.95 6.8M
2021-10-25 31.05 32.40 30.70 32.10 8.5M
2021-10-22 31.30 31.50 30.60 30.90 17.0M
2021-10-21 32.70 32.70 30.50 31.00 23.3M
2021-10-20 32.00 33.00 31.50 32.85 19.0M
2021-10-19 29.50 31.80 29.00 31.00 34.1M
2021-10-18 32.00 32.00 27.90 28.00 41.7M
2021-10-15 32.80 33.70 31.30 31.80 30.5M
2021-10-14 32.40 33.25 31.95 32.15 19.3M
2021-10-13 35.10 35.20 30.60 32.10 47.3M
2021-10-12 36.00 36.50 34.65 34.95 20.3M
2021-10-11 33.20 36.55 32.50 36.00 33.1M
2021-10-08 37.45 37.45 32.75 33.60 68.0M
2021-10-07 43.50 44.00 37.30 37.50 47.8M
2021-10-06 41.80 45.40 41.40 44.00 15.3M
2021-10-05 39.50 42.00 39.30 42.00 10.8M
2021-10-04 40.00 40.65 39.40 40.00 11.4M
2021-10-01 39.85 40.10 39.10 39.95 9.5M
2021-09-30 37.55 40.40 37.30 40.00 29.1M
2021-09-29 37.00 38.10 35.20 38.00 10.6M
2021-09-28 37.60 37.90 36.50 37.15 6.1M
2021-09-27 36.80 38.35 36.80 37.50 10.3M
2021-09-24 35.00 36.90 34.85 36.50 17.5M
2021-09-23 35.00 35.05 34.85 35.00 5.2M
2021-09-22 35.00 35.70 34.50 34.95 11.9M
2021-09-21 33.60 35.00 33.60 35.00 8.3M
2021-09-20 34.40 34.50 33.60 34.45 18.1M
2021-09-17 35.60 36.70 34.50 34.50 77.2M
2021-09-16 34.80 35.50 34.10 35.50 16.3M
2021-09-15 34.90 35.00 34.50 35.00 18.8M
2021-09-14 33.50 34.95 33.45 34.50 13.8M
2021-09-13 32.50 33.35 32.30 33.35 12.9M
2021-09-10 32.00 32.70 32.00 32.30 4.6M
2021-09-09 31.70 32.20 31.65 31.80 4.3M
2021-09-08 32.00 32.30 31.75 31.75 6.9M
2021-09-07 31.75 32.20 31.35 32.00 10.3M
2021-09-06 31.95 31.95 31.35 31.50 9.5M
2021-09-03 32.00 32.00 31.70 31.90 7.9M
2021-09-02 31.95 32.30 31.80 32.00 10.8M
2021-09-01 31.05 32.10 30.90 32.00 15.6M
2021-08-31 31.20 31.20 30.70 31.00 6.7M
2021-08-27 31.20 31.50 30.60 31.30 7.0M
2021-08-26 29.75 31.95 29.75 31.00 22.2M
2021-08-25 30.00 30.00 28.95 29.70 9.6M
2021-08-24 30.45 30.50 29.95 30.00 10.4M
2021-08-23 29.40 30.85 29.35 30.45 18.3M
2021-08-20 27.95 29.40 27.75 29.40 10.8M
2021-08-19 27.20 27.95 26.85 27.95 7.0M
2021-08-18 27.25 27.35 26.80 27.20 4.9M
2021-08-17 27.00 27.30 26.65 27.30 4.3M
2021-08-16 27.00 27.35 26.45 27.00 16.3M
2021-08-13 26.90 29.05 26.30 27.35 102.1M
2021-08-12 27.50 27.55 26.60 26.85 21.7M
2021-08-11 26.95 27.60 26.95 27.35 8.1M
2021-08-10 27.15 28.00 26.50 26.85 30.0M
2021-08-09 26.80 28.35 26.75 27.15 18.4M
2021-08-06 25.10 27.10 25.10 26.65 34.2M
2021-08-05 23.95 23.95 23.70 23.90 5.1M
2021-08-04 23.25 24.00 23.20 23.90 2.5M
2021-08-03 23.10 23.20 22.80 23.20 1.6M
2021-08-02 22.80 23.10 22.75 23.10 1.3M
2021-07-30 22.90 23.15 22.55 22.80 5.4M
2021-07-29 22.80 23.25 22.80 22.90 3.3M
2021-07-28 23.40 23.40 22.80 23.20 2.3M
2021-07-27 23.05 23.50 23.00 23.40 3.8M
2021-07-26 22.90 23.10 22.80 23.00 4.4M
2021-07-23 23.15 23.30 22.85 23.00 3.1M
2021-07-22 23.55 23.60 23.00 23.15 4.6M
2021-07-21 23.55 23.80 22.90 23.60 3.9M
2021-07-19 22.80 23.90 22.70 23.50 5.5M
2021-07-16 23.35 23.65 22.90 22.90 4.2M
2021-07-15 23.90 24.00 23.40 23.40 2.0M
2021-07-14 23.55 24.15 23.50 23.90 5.2M
2021-07-13 23.35 23.85 23.15 23.60 1.6M
2021-07-12 22.70 24.10 22.70 23.35 12.2M
2021-07-09 22.85 22.85 22.25 22.70 4.1M
2021-07-08 22.45 22.70 22.40 22.60 4.1M
2021-07-07 22.90 23.00 22.35 22.40 2.4M
2021-07-06 22.60 23.25 22.60 22.75 4.5M
2021-07-05 22.35 23.00 22.35 22.55 3.3M
2021-07-02 22.30 22.50 22.30 22.35 2.6M
2021-07-01 22.65 22.70 22.25 22.30 2.5M
2021-06-30 22.75 23.00 22.20 22.70 3.3M
2021-06-29 22.15 22.70 22.00 22.70 1.8M
2021-06-28 21.85 22.40 21.70 22.20 3.5M
2021-06-25 22.50 22.50 21.70 21.70 5.3M
2021-06-24 22.70 23.05 22.25 22.60 3.6M
2021-06-23 22.00 22.70 22.00 22.60 2.6M
2021-06-22 22.00 22.45 21.80 22.00 4.7M
2021-06-21 22.00 22.40 21.75 21.75 5.2M
2021-06-18 23.00 23.00 22.25 22.25 3.7M
2021-06-17 22.65 23.45 22.55 23.05 15.6M
2021-06-16 22.10 22.85 21.75 22.65 8.2M
2021-06-15 21.65 22.10 21.60 22.00 7.0M
2021-06-14 21.70 21.90 21.40 21.60 5.0M
2021-06-11 20.20 21.65 20.20 21.45 13.2M
2021-06-10 20.20 20.50 19.96 20.15 4.4M
2021-06-09 20.00 20.30 19.90 20.20 1.9M
2021-06-08 20.25 20.25 19.86 19.86 1.6M
2021-06-07 20.35 20.35 19.98 20.20 2.3M
2021-06-04 20.05 20.35 19.86 20.35 5.7M
2021-06-03 20.05 20.30 19.70 19.76 10.6M
2021-06-02 19.76 20.10 19.72 19.94 2.7M
2021-06-01 19.40 19.74 19.40 19.70 0.9M
2021-05-31 19.98 20.00 19.04 19.40 12.2M
2021-05-28 19.94 20.00 19.84 20.00 3.5M
2021-05-27 19.62 19.82 19.50 19.80 2.7M
2021-05-26 19.46 19.82 19.42 19.44 3.9M
2021-05-25 19.84 19.84 19.50 19.50 7.4M
2021-05-24 20.15 20.20 19.82 19.90 7.0M
2021-05-21 19.96 20.45 19.82 20.40 11.1M
2021-05-20 19.50 19.96 19.50 19.96 11.7M
2021-05-19 19.36 19.64 19.18 19.50 11.2M
2021-05-18 18.96 19.36 18.84 19.30 10.6M
2021-05-17 18.44 18.90 18.44 18.78 2.5M
2021-05-14 18.80 18.82 18.08 18.50 5.9M
2021-05-12 18.84 19.06 18.80 18.96 5.6M
2021-05-11 18.88 19.10 18.78 18.90 4.6M
2021-05-10 19.00 19.40 18.80 18.82 5.9M
2021-05-07 19.10 19.12 18.70 19.00 8.2M
2021-05-06 19.18 19.26 19.02 19.14 7.5M
2021-05-05 19.14 19.22 19.00 19.16 3.0M
2021-05-04 19.10 19.56 18.80 19.00 9.0M
2021-05-03 18.66 19.18 18.66 19.10 7.9M
2021-04-30 18.80 19.04 18.62 18.66 4.1M
2021-04-29 18.82 18.84 18.54 18.80 3.0M
2021-04-28 18.40 18.62 18.34 18.50 2.9M
2021-04-27 18.50 18.98 18.10 18.26 2.2M
2021-04-26 18.94 19.18 18.34 18.40 3.8M
2021-04-23 18.80 19.08 18.74 18.94 3.0M
2021-04-22 19.20 19.28 18.62 18.80 5.2M
2021-04-21 19.08 19.34 18.90 19.10 6.3M
2021-04-20 18.86 19.18 18.80 19.00 6.9M
2021-04-19 18.48 18.90 18.48 18.80 4.0M
2021-04-16 18.20 18.50 17.98 18.48 2.6M
2021-04-15 18.20 18.40 18.08 18.08 1.7M
2021-04-14 17.80 18.20 17.74 18.10 4.0M
2021-04-13 18.08 18.24 17.58 17.78 5.9M
2021-04-12 18.38 18.42 17.90 18.08 9.9M
2021-04-08 18.46 18.64 18.34 18.40 7.4M
2021-04-07 18.64 19.02 18.32 18.46 4.9M
2021-04-06 18.42 18.68 18.42 18.62 3.8M
2021-04-05 18.54 19.00 18.34 18.40 5.4M
2021-03-31 19.12 19.12 18.70 18.70 7.0M
2021-03-30 19.12 19.20 18.88 19.12 4.7M
2021-03-29 18.56 19.12 18.18 19.12 4.8M
2021-03-26 18.68 18.86 18.62 18.80 1.1M
2021-03-25 18.98 19.00 18.80 18.80 2.8M
2021-03-24 19.04 19.10 18.70 19.00 5.4M
2021-03-23 19.00 19.18 18.74 19.04 9.1M
2021-03-22 18.00 19.06 17.50 19.00 14.1M
2021-03-19 17.86 18.36 17.82 18.30 6.4M
2021-03-18 17.42 17.78 17.30 17.78 3.2M
2021-03-17 17.08 17.48 17.08 17.36 2.3M
2021-03-16 16.78 17.16 16.58 17.08 3.7M
2021-03-15 17.78 17.78 16.76 16.82 4.9M
2021-03-12 17.50 17.50 17.06 17.18 2.2M
2021-03-11 17.60 17.80 17.10 17.18 3.4M
2021-03-10 16.80 17.60 16.80 17.50 5.8M
2021-03-09 17.12 17.12 16.60 16.98 8.3M
2021-03-08 17.18 17.54 17.12 17.12 3.5M
2021-03-05 17.68 17.70 17.14 17.16 4.6M
2021-03-04 18.10 18.10 17.50 17.68 6.7M
2021-03-03 18.50 18.54 18.10 18.10 8.0M
2021-03-02 18.20 18.58 18.18 18.42 5.8M
2021-03-01 17.60 18.18 17.60 18.12 5.8M
2021-02-26 17.58 17.70 17.44 17.50 5.1M
2021-02-24 17.76 17.92 17.40 17.74 7.6M
2021-02-23 17.74 17.82 17.40 17.76 7.0M
2021-02-22 18.26 18.28 17.80 18.00 13.6M
2021-02-19 18.24 18.26 18.02 18.20 6.7M
2021-02-18 18.16 18.50 18.10 18.20 5.2M
2021-02-17 18.84 18.84 18.04 18.14 13.5M
2021-02-16 18.50 19.10 18.14 18.84 11.1M
2021-02-15 20.00 21.20 18.52 18.52 42.2M
2021-02-11 17.70 18.30 17.70 17.74 11.9M
2021-02-10 18.80 18.80 17.50 17.80 15.5M
2021-02-09 18.12 19.32 18.10 18.72 12.4M
2021-02-08 17.16 18.18 17.16 18.12 21.9M
2021-02-05 17.50 17.60 17.06 17.20 16.5M
2021-02-04 16.50 17.64 16.48 17.36 38.3M
2021-02-03 16.42 16.60 16.30 16.50 8.4M
2021-02-02 16.00 16.50 16.00 16.32 7.1M
2021-02-01 15.52 16.10 15.52 16.00 8.3M
2021-01-29 15.60 15.72 15.40 15.54 2.2M
2021-01-28 15.40 15.72 15.38 15.52 1.1M
2021-01-27 15.50 15.72 15.20 15.50 1.6M
2021-01-26 15.90 15.90 15.48 15.50 3.2M
2021-01-25 15.60 16.02 15.58 15.90 6.8M
2021-01-22 15.40 15.58 15.40 15.56 0.7M
2021-01-21 15.70 15.70 15.48 15.58 5.4M
2021-01-20 15.40 15.70 15.26 15.70 1.7M
2021-01-19 15.64 15.64 15.42 15.46 2.3M
2021-01-18 15.70 15.72 15.60 15.66 2.9M
2021-01-15 15.70 15.80 15.70 15.70 7.5M
2021-01-14 15.70 15.70 15.54 15.66 3.8M
2021-01-13 15.70 15.74 15.50 15.70 4.4M
2021-01-12 15.96 15.96 15.58 15.74 3.2M
2021-01-11 15.72 15.98 15.70 15.96 3.3M
2021-01-08 15.48 15.70 15.40 15.70 5.3M
2021-01-07 14.96 15.40 14.88 15.38 2.7M
2021-01-06 15.00 15.04 14.74 14.84 3.4M
2021-01-05 15.08 15.08 14.78 14.96 3.9M
2021-01-04 14.90 15.08 14.54 15.08 3.5M