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
2024-12-27 16.28 16.28 16.06 16.14 0.9M
2024-12-26 16.36 16.36 16.00 16.28 1.2M
2024-12-23 16.20 16.38 16.00 16.38 0.8M
2024-12-20 15.92 16.38 15.92 16.20 3.1M
2024-12-19 15.70 16.08 15.40 15.92 2.9M
2024-12-18 15.80 16.10 15.68 16.02 1.5M
2024-12-17 15.80 16.00 15.62 15.86 1.6M
2024-12-16 16.20 16.50 15.50 15.68 7.6M
2024-12-13 16.14 16.50 16.14 16.30 2.4M
2024-12-12 16.08 16.50 16.00 16.50 1.7M
2024-12-11 16.38 16.38 16.06 16.08 1.9M
2024-12-10 16.32 16.64 16.04 16.20 3.5M
2024-12-09 16.80 16.80 16.38 16.40 0.8M
2024-12-06 16.76 16.84 16.24 16.80 1.4M
2024-12-05 17.00 17.04 16.70 16.76 2.1M
2024-12-04 16.50 17.08 16.50 17.06 7.1M
2024-12-03 16.68 16.80 16.50 16.50 3.6M
2024-12-02 16.40 16.84 16.24 16.68 2.1M
2024-11-29 16.40 16.40 16.12 16.40 2.0M
2024-11-28 15.96 16.40 15.96 16.40 3.8M
2024-11-27 16.60 16.62 15.88 15.96 2.5M
2024-11-26 16.24 16.60 16.20 16.60 5.9M
2024-11-25 15.80 16.36 15.80 16.24 5.5M
2024-11-22 15.90 16.00 15.36 15.80 4.8M
2024-11-21 16.24 16.24 15.74 15.86 2.8M
2024-11-20 16.46 16.58 16.04 16.12 4.1M
2024-11-19 16.26 16.46 16.10 16.46 3.9M
2024-11-18 15.82 16.26 15.82 16.26 2.1M
2024-11-15 16.02 16.24 15.50 15.88 3.6M
2024-11-14 16.60 16.60 15.90 16.20 4.0M
2024-11-13 16.02 16.54 16.02 16.44 8.4M
2024-11-12 16.10 16.10 15.56 15.96 2.0M
2024-11-11 15.98 16.10 15.76 16.04 2.0M
2024-11-08 15.28 16.12 15.24 16.00 5.9M
2024-11-07 15.40 15.40 15.00 15.28 2.0M
2024-11-06 15.40 15.46 15.20 15.30 2.6M
2024-11-05 15.40 15.56 15.10 15.48 3.6M
2024-11-04 16.06 16.10 15.24 15.38 4.9M
2024-10-31 16.26 16.38 15.70 16.10 2.7M
2024-10-30 15.92 16.30 15.70 16.26 3.8M
2024-10-29 16.98 16.98 15.80 15.90 9.2M
2024-10-28 16.80 16.94 16.72 16.94 0.9M
2024-10-25 16.74 16.96 16.74 16.80 0.8M
2024-10-24 17.10 17.30 16.74 16.74 1.1M
2024-10-23 17.22 17.68 16.92 17.10 6.5M
2024-10-22 16.72 17.30 16.70 17.20 4.9M
2024-10-21 17.20 17.20 16.74 16.74 1.3M
2024-10-18 17.36 17.40 16.88 17.08 2.1M
2024-10-17 17.24 17.52 17.10 17.38 7.0M
2024-10-16 17.12 17.32 17.02 17.24 3.0M
2024-10-15 16.48 17.16 16.48 17.16 6.9M
2024-10-14 16.20 16.68 16.20 16.48 1.8M
2024-10-11 16.16 16.40 15.92 16.20 3.5M
2024-10-10 16.62 16.86 16.10 16.16 2.2M
2024-10-09 16.74 16.98 16.54 16.58 2.7M
2024-10-08 17.10 17.10 16.72 16.72 2.4M
2024-10-07 16.28 17.14 16.28 17.10 7.6M
2024-10-04 16.42 16.44 16.24 16.28 2.4M
2024-10-03 16.42 16.64 16.34 16.42 1.9M
2024-10-02 16.44 16.70 16.40 16.42 1.2M
2024-10-01 16.70 16.74 16.50 16.70 2.6M
2024-09-30 16.78 16.86 16.26 16.36 1.6M
2024-09-27 16.42 16.86 16.40 16.78 1.5M
2024-09-26 16.50 16.76 16.22 16.40 4.2M
2024-09-25 16.74 16.96 16.48 16.48 4.1M
2024-09-24 16.82 17.00 16.42 16.42 2.0M
2024-09-23 17.20 17.20 16.76 16.80 6.3M
2024-09-20 16.19 17.22 16.19 17.08 10.2M
2024-09-19 15.64 16.41 15.64 16.17 7.1M
2024-09-18 15.97 16.39 15.64 15.73 5.6M
2024-09-17 16.45 16.59 15.75 15.97 5.5M
2024-09-16 16.70 16.70 16.33 16.45 3.3M
2024-09-13 16.78 16.80 16.23 16.70 3.7M
2024-09-12 16.76 17.00 16.70 16.78 8.8M
2024-09-11 16.23 17.08 16.21 16.76 23.6M
2024-09-10 15.34 16.09 15.34 16.09 14.8M
2024-09-09 14.96 15.40 14.96 15.28 5.5M
2024-09-06 15.14 15.18 15.00 15.12 1.4M
2024-09-05 14.45 15.14 14.41 15.14 5.9M
2024-09-04 14.55 14.59 13.85 14.45 5.8M
2024-09-03 14.94 14.94 14.51 14.73 6.3M
2024-09-02 14.90 15.38 14.90 14.94 3.5M
2024-08-30 14.69 15.02 14.69 14.84 12.3M
2024-08-29 15.14 15.14 14.49 14.57 10.2M
2024-08-28 15.20 15.58 14.98 15.22 7.6M
2024-08-27 14.88 15.36 14.88 15.28 11.9M
2024-08-22 14.31 15.00 14.31 14.82 12.6M
2024-08-21 14.35 14.35 13.93 14.31 6.4M
2024-08-20 14.17 14.51 14.15 14.33 10.3M
2024-08-19 14.07 14.27 13.76 14.17 8.8M
2024-08-16 13.46 14.17 13.46 14.13 17.7M
2024-08-15 12.27 13.50 12.27 13.46 24.1M
2024-08-14 11.97 12.29 11.97 12.21 12.3M
2024-08-13 11.66 12.13 11.66 11.97 7.4M
2024-08-12 11.88 11.88 11.58 11.64 3.8M
2024-08-09 11.72 11.97 11.72 11.88 11.8M
2024-08-08 11.46 11.78 11.32 11.70 13.2M
2024-08-07 11.30 11.50 11.30 11.48 5.6M
2024-08-06 10.98 11.26 10.98 11.24 3.0M
2024-08-05 10.87 10.98 10.67 10.98 11.4M
2024-08-02 11.52 11.52 10.98 11.08 7.3M
2024-08-01 11.42 11.62 11.28 11.54 7.3M
2024-07-31 11.08 11.54 11.06 11.42 14.2M
2024-07-30 11.18 11.18 11.00 11.08 1.1M
2024-07-29 10.93 11.22 10.93 11.12 2.8M
2024-07-26 10.89 10.98 10.87 10.93 0.6M
2024-07-25 10.98 10.98 10.75 10.89 5.3M
2024-07-23 11.00 11.14 11.00 11.02 0.7M
2024-07-22 10.91 11.24 10.91 11.00 2.6M
2024-07-19 10.89 11.16 10.87 11.08 1.7M
2024-07-18 10.98 10.98 10.57 10.83 9.8M
2024-07-17 11.04 11.20 10.93 10.98 5.4M
2024-07-16 11.14 11.24 10.98 11.02 5.2M
2024-07-15 11.32 11.50 11.14 11.14 4.8M
2024-07-12 11.34 11.38 11.16 11.32 1.2M
2024-07-11 11.02 11.40 11.00 11.28 6.5M
2024-07-10 11.04 11.08 10.83 10.87 4.6M
2024-07-09 10.98 11.14 10.91 10.98 1.4M
2024-07-08 11.18 11.28 10.91 11.00 2.4M
2024-07-05 11.08 11.28 11.04 11.06 0.7M
2024-07-04 11.06 11.36 11.06 11.08 1.7M
2024-07-03 10.91 11.16 10.79 11.04 5.0M
2024-07-02 11.40 11.46 10.87 10.89 7.2M
2024-07-01 11.36 11.46 11.22 11.38 4.0M
2024-06-28 11.24 11.42 11.16 11.38 8.8M
2024-06-27 10.87 11.30 10.79 11.28 10.3M
2024-06-26 10.75 11.00 10.59 10.87 13.6M
2024-06-25 10.67 10.75 10.41 10.55 3.3M
2024-06-24 10.49 10.79 10.27 10.67 5.2M
2024-06-21 10.79 10.79 10.47 10.49 3.7M
2024-06-20 10.33 10.89 10.33 10.85 11.0M
2024-06-19 10.29 10.51 10.23 10.39 16.4M
2024-06-18 10.35 10.57 10.15 10.39 5.7M
2024-06-14 10.09 10.65 10.09 10.35 5.1M
2024-06-13 10.09 10.33 10.05 10.09 0.8M
2024-06-11 10.39 10.49 9.96 10.09 2.8M
2024-06-10 10.49 10.59 10.27 10.37 1.5M
2024-06-07 10.31 10.65 10.31 10.61 3.4M
2024-06-06 10.59 10.77 10.21 10.29 16.9M
2024-06-05 11.04 11.04 10.51 10.51 3.9M
2024-06-04 10.96 11.16 10.81 11.04 9.8M
2024-06-03 10.69 10.96 10.43 10.96 11.7M
2024-05-31 9.90 10.79 9.90 10.65 21.2M
2024-05-30 10.25 10.29 9.76 9.90 3.5M
2024-05-29 10.31 10.31 10.05 10.27 1.5M
2024-05-28 10.19 10.35 10.00 10.31 3.4M
2024-05-27 10.57 10.61 10.19 10.19 3.1M
2024-05-24 10.53 10.77 10.39 10.57 4.8M
2024-05-23 9.98 10.67 9.94 10.59 10.7M
2024-05-22 10.21 10.21 9.92 10.00 2.4M
2024-05-21 9.90 10.25 9.90 10.25 14.5M
2024-05-20 9.64 10.05 9.64 9.90 12.4M
2024-05-17 9.71 9.79 9.56 9.64 3.9M
2024-05-16 9.42 9.78 9.42 9.71 15.7M
2024-05-15 9.14 9.44 9.14 9.36 6.4M
2024-05-14 8.76 9.14 8.76 9.14 3.7M
2024-05-13 8.70 8.91 8.70 8.76 1.0M
2024-05-10 8.70 8.91 8.67 8.70 2.6M
2024-05-09 8.77 8.84 8.68 8.70 2.8M
2024-05-08 8.71 8.71 8.63 8.70 1.9M
2024-05-07 8.69 8.77 8.63 8.71 4.0M
2024-05-06 8.73 8.86 8.60 8.67 1.6M
2024-05-03 9.10 9.14 8.61 8.67 3.3M
2024-05-02 9.30 9.30 9.06 9.06 2.1M
2024-04-30 9.19 9.40 9.12 9.30 2.0M
2024-04-29 8.95 9.33 8.95 9.33 4.0M
2024-04-26 8.71 8.95 8.61 8.95 1.8M
2024-04-25 8.95 9.01 8.81 8.89 0.6M
2024-04-24 8.78 9.02 8.78 8.95 0.8M
2024-04-23 8.71 8.90 8.62 8.78 1.1M
2024-04-22 8.51 8.86 8.51 8.62 1.2M
2024-04-19 9.01 9.06 8.41 8.47 3.5M
2024-04-18 8.68 9.00 8.68 9.00 0.8M
2024-04-17 8.91 9.06 8.64 8.66 2.6M
2024-04-16 9.15 9.15 8.66 8.91 3.1M
2024-04-15 9.19 9.24 9.02 9.17 2.0M
2024-04-12 9.24 9.48 9.17 9.26 8.6M
2024-04-11 9.26 9.38 9.16 9.25 0.6M
2024-04-08 9.13 9.50 9.02 9.40 2.5M
2024-04-05 9.32 9.32 9.03 9.13 1.6M
2024-04-04 9.57 9.61 8.61 9.32 6.4M
2024-04-03 9.40 9.58 9.35 9.57 5.5M
2024-04-02 9.50 9.75 9.34 9.40 4.4M
2024-04-01 9.85 9.94 9.46 9.55 3.8M
2024-03-27 9.59 9.96 9.58 9.86 15.2M
2024-03-26 9.25 9.67 9.25 9.60 9.1M
2024-03-25 9.20 9.25 9.17 9.25 1.6M
2024-03-22 9.32 9.33 9.10 9.25 2.1M
2024-03-21 9.25 9.38 9.18 9.28 4.3M
2024-03-20 9.05 9.26 9.05 9.21 6.0M
2024-03-19 8.81 9.08 8.81 9.05 9.0M
2024-03-18 8.52 8.81 8.52 8.77 2.2M
2024-03-15 8.22 8.66 8.20 8.51 7.9M
2024-03-14 8.34 8.46 8.22 8.22 1.5M
2024-03-13 8.31 8.49 8.30 8.34 2.6M
2024-03-12 8.46 8.56 8.31 8.31 3.8M
2024-03-11 8.71 8.83 8.46 8.46 2.4M
2024-03-08 8.51 8.75 8.42 8.71 5.5M
2024-03-07 8.69 8.84 8.53 8.53 4.2M
2024-03-06 8.87 8.91 8.69 8.87 3.9M
2024-03-05 9.19 9.20 8.79 8.87 6.8M
2024-03-04 9.09 9.31 9.01 9.19 4.0M
2024-03-01 8.92 9.10 8.80 9.09 2.7M
2024-02-29 9.30 9.30 8.87 8.91 14.6M
2024-02-28 9.40 9.40 9.17 9.30 4.0M
2024-02-27 9.85 9.92 9.40 9.40 9.0M
2024-02-26 9.80 10.01 9.69 9.85 5.4M
2024-02-23 9.72 9.94 9.68 9.68 6.5M
2024-02-22 9.58 9.84 9.58 9.72 2.0M
2024-02-21 9.60 9.68 9.57 9.58 4.7M
2024-02-20 9.85 9.90 9.57 9.60 3.7M
2024-02-19 9.90 9.96 9.78 9.84 5.4M
2024-02-16 10.05 10.13 9.89 9.89 3.5M
2024-02-15 10.05 10.13 9.89 10.05 3.4M
2024-02-14 9.88 10.09 9.86 10.07 6.3M
2024-02-13 9.62 10.01 9.61 10.01 30.6M
2024-02-12 9.68 9.74 9.52 9.60 6.8M
2024-02-08 9.60 9.73 9.50 9.68 6.8M
2024-02-07 9.41 9.75 9.41 9.47 8.7M
2024-02-06 9.45 9.47 9.36 9.41 6.2M
2024-02-05 9.41 9.60 9.25 9.43 6.7M
2024-02-02 9.10 9.48 9.10 9.38 6.2M
2024-02-01 9.15 9.17 8.96 9.10 5.4M
2024-01-31 9.15 9.25 9.04 9.17 3.6M
2024-01-30 9.14 9.20 9.05 9.15 5.2M
2024-01-29 9.15 9.35 9.01 9.10 4.7M
2024-01-26 9.02 9.27 8.96 9.15 11.2M
2024-01-25 8.83 9.07 8.83 8.97 3.4M
2024-01-24 8.59 8.86 8.59 8.82 2.1M
2024-01-23 8.75 8.75 8.57 8.59 1.9M
2024-01-22 8.70 8.88 8.63 8.75 2.1M
2024-01-19 8.59 8.81 8.59 8.70 1.6M
2024-01-18 8.72 8.85 8.47 8.51 2.4M
2024-01-17 9.21 9.29 8.71 8.71 7.0M
2024-01-16 9.45 9.54 9.17 9.21 2.6M
2024-01-15 9.35 9.56 9.34 9.43 5.6M
2024-01-12 9.21 9.45 9.21 9.26 3.6M
2024-01-11 8.97 9.37 8.97 9.10 2.6M
2024-01-10 9.30 9.30 8.94 8.97 4.6M
2024-01-09 9.58 9.70 9.22 9.25 7.7M
2024-01-08 9.32 9.72 9.06 9.60 12.6M
2024-01-05 9.01 9.37 8.94 9.32 15.9M
2024-01-04 8.41 9.01 8.36 9.01 14.5M
2024-01-03 8.41 8.51 8.32 8.42 2.0M
2024-01-02 8.29 8.50 8.29 8.41 2.1M