Anglo Philippine Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.140 | 1.170 | 1.130 | 1.140 | 1.140 | 181,000 |
| 2026-10-15 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 35,000 |
| 2026-10-14 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 290,000 |
| 2026-10-13 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 207,000 |
| 2026-10-12 | 1.190 | 1.210 | 1.160 | 1.160 | 1.160 | 327,000 |
| 2026-10-09 | 1.090 | 1.160 | 1.090 | 1.150 | 1.150 | 339,000 |
| 2026-10-08 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 430,000 |
| 2026-10-07 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 223,000 |
| 2026-10-06 | 1.180 | 1.200 | 1.120 | 1.180 | 1.180 | 573,000 |
| 2026-10-05 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 565,000 |
| 2026-10-02 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 101,000 |
| 2026-10-01 | 1.120 | 1.230 | 1.120 | 1.150 | 1.150 | 406,000 |
| 2026-09-30 | 1.150 | 1.190 | 1.080 | 1.120 | 1.120 | 1,809,000 |
| 2026-09-29 | 1.300 | 1.320 | 1.120 | 1.150 | 1.150 | 7,648,000 |
| 2026-09-28 | 1.400 | 1.400 | 1.280 | 1.300 | 1.300 | 2,285,000 |
| 2026-09-25 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 1,082,000 |
| 2026-09-24 | 1.490 | 1.570 | 1.380 | 1.470 | 1.470 | 3,581,000 |
| 2026-09-23 | 1.630 | 1.650 | 1.520 | 1.520 | 1.520 | 1,655,000 |
| 2026-09-22 | 1.530 | 1.670 | 1.530 | 1.600 | 1.600 | 8,878,000 |
| 2026-09-21 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 1,470,000 |
| 2026-09-18 | 1.500 | 1.600 | 1.490 | 1.500 | 1.500 | 5,194,000 |
| 2026-09-17 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 818,000 |
| 2026-09-16 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 740,000 |
| 2026-09-15 | 1.470 | 1.510 | 1.430 | 1.500 | 1.500 | 1,840,000 |
| 2026-09-14 | 1.500 | 1.500 | 1.430 | 1.470 | 1.470 | 1,039,000 |
| 2026-09-11 | 1.530 | 1.530 | 1.440 | 1.450 | 1.450 | 2,187,000 |
| 2026-09-10 | 1.570 | 1.590 | 1.500 | 1.540 | 1.540 | 1,798,000 |
| 2026-09-09 | 1.460 | 1.570 | 1.420 | 1.520 | 1.520 | 5,611,000 |
| 2026-09-08 | 1.410 | 1.520 | 1.400 | 1.450 | 1.450 | 2,977,000 |
| 2026-09-07 | 1.480 | 1.500 | 1.400 | 1.400 | 1.400 | 2,670,000 |
| 2026-09-04 | 1.470 | 1.550 | 1.400 | 1.470 | 1.470 | 2,987,000 |
| 2026-09-03 | 1.450 | 1.540 | 1.400 | 1.450 | 1.450 | 4,443,000 |
| 2026-09-02 | 1.550 | 1.550 | 1.440 | 1.460 | 1.460 | 3,250,000 |
| 2026-09-01 | 1.530 | 1.720 | 1.500 | 1.550 | 1.550 | 12,390,000 |
| 2026-08-28 | 1.120 | 1.550 | 1.120 | 1.500 | 1.500 | 41,770,000 |
| 2026-08-27 | 1.080 | 1.110 | 1.070 | 1.110 | 1.110 | 1,246,000 |
| 2026-08-26 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 950,000 |
| 2026-08-25 | 1.080 | 1.090 | 1.040 | 1.090 | 1.090 | 995,000 |
| 2026-08-24 | 1.060 | 1.150 | 1.060 | 1.080 | 1.080 | 3,099,000 |
| 2026-08-20 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 1,452,000 |
| 2026-08-19 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 1,031,000 |
| 2026-08-18 | 1.100 | 1.130 | 1.060 | 1.080 | 1.080 | 2,750,000 |
| 2026-08-17 | 1.040 | 1.150 | 1.040 | 1.090 | 1.090 | 2,871,000 |
| 2026-08-14 | 1.090 | 1.090 | 0.990 | 1.010 | 1.010 | 3,904,000 |
| 2026-08-13 | 1.070 | 1.160 | 0.970 | 1.090 | 1.090 | 7,766,000 |
| 2026-08-12 | 1.270 | 1.300 | 1.040 | 1.040 | 1.040 | 5,126,000 |
| 2026-08-11 | 1.360 | 1.380 | 1.260 | 1.270 | 1.270 | 6,540,000 |
| 2026-08-10 | 1.790 | 1.790 | 1.400 | 1.400 | 1.400 | 10,798,000 |
| 2026-08-07 | 1.670 | 1.920 | 1.670 | 1.800 | 1.800 | 6,715,000 |
| 2026-08-06 | 1.590 | 1.670 | 1.550 | 1.670 | 1.670 | 5,801,000 |
| 2026-08-05 | 1.420 | 1.550 | 1.420 | 1.540 | 1.540 | 8,777,000 |
| 2026-08-04 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 3,676,000 |
| 2026-08-03 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 497,000 |
| 2026-07-31 | 1.260 | 1.340 | 1.260 | 1.310 | 1.310 | 2,950,000 |
| 2026-07-30 | 1.190 | 1.280 | 1.190 | 1.270 | 1.270 | 2,100,000 |
| 2026-07-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 270,000 |
| 2026-07-28 | 1.200 | 1.220 | 1.170 | 1.170 | 1.170 | 1,497,000 |
| 2026-07-27 | 1.150 | 1.230 | 1.150 | 1.190 | 1.190 | 2,140,000 |
| 2026-07-24 | 1.140 | 1.190 | 1.140 | 1.150 | 1.150 | 1,595,000 |
| 2026-07-23 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 2,864,000 |
Page 1 of 16 · 948 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.