Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← ALCO.PSE stock page

ArthaLand Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-02	0.425	0.425	0.425	0.425	0.413	100,000
2026-06-01	0.440	0.445	0.430	0.430	0.418	300,000
2026-05-25	0.425	0.430	0.425	0.430	0.418	100,000
2026-05-19	0.430	0.430	0.430	0.430	0.418	10,000
2026-05-13	0.425	0.430	0.425	0.430	0.418	510,000
2026-05-08	0.425	0.425	0.425	0.425	0.413	30,000
2026-05-07	0.425	0.425	0.420	0.420	0.409	720,000
2026-05-06	0.425	0.425	0.425	0.425	0.413	510,000
2026-05-05	0.425	0.425	0.425	0.425	0.413	160,000
2026-05-04	0.425	0.425	0.425	0.425	0.413	10,000
2026-04-27	0.425	0.425	0.425	0.425	0.413	80,000
2026-04-24	0.425	0.425	0.425	0.425	0.413	110,000
2026-04-23	0.425	0.425	0.425	0.425	0.413	10,000
2026-04-22	0.425	0.425	0.425	0.425	0.413	40,000
2026-04-21	0.425	0.425	0.425	0.425	0.413	30,000
2026-04-20	0.425	0.425	0.425	0.425	0.413	100,000

← NewerPage 2 of 2 · 76 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0120 PHP
2025-07-14	0.0120 PHP
2024-07-18	0.0120 PHP
2023-07-12	0.0120 PHP
2022-07-06	0.0120 PHP
2021-07-06	0.0120 PHP
2020-07-07	0.0120 PHP
2019-07-03	0.0120 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.