Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	0.410	0.410	0.410	0.410	0.410	520,000
2024-03-26	0.400	0.400	0.400	0.400	0.400	100,000
2024-03-25	0.400	0.400	0.400	0.400	0.400	20,000
2024-03-21	0.420	0.420	0.420	0.420	0.420	20,000
2024-03-19	0.410	0.410	0.405	0.405	0.405	410,000
2024-03-15	0.420	0.430	0.420	0.430	0.430	270,000
2024-03-14	0.420	0.420	0.420	0.420	0.420	200,000
2024-03-13	0.415	0.420	0.415	0.420	0.420	60,000
2024-03-08	0.395	0.395	0.390	0.390	0.390	100,000
2024-03-07	0.395	0.395	0.395	0.395	0.395	10,000
2024-03-06	0.395	0.400	0.395	0.400	0.400	50,000
2024-03-04	0.395	0.395	0.390	0.390	0.390	100,000
2024-02-29	0.400	0.400	0.400	0.400	0.400	10,000
2024-02-28	0.410	0.410	0.400	0.400	0.400	120,000
2024-02-27	0.390	0.425	0.390	0.425	0.425	250,000
2024-02-26	0.400	0.400	0.400	0.400	0.400	40,000
2024-02-20	0.400	0.400	0.390	0.400	0.400	60,000
2024-02-19	0.400	0.400	0.400	0.400	0.400	20,000
2024-02-14	0.400	0.400	0.400	0.400	0.400	10,000
2024-02-13	0.400	0.430	0.400	0.430	0.430	50,000
2024-02-12	0.400	0.400	0.400	0.400	0.400	110,000
2024-02-08	0.400	0.400	0.400	0.400	0.400	120,000
2024-02-07	0.400	0.400	0.400	0.400	0.400	2,050,000
2024-02-05	0.435	0.435	0.410	0.410	0.410	110,000
2024-02-02	0.430	0.430	0.430	0.430	0.430	30,000
2024-01-31	0.400	0.400	0.400	0.400	0.400	10,000
2024-01-24	0.400	0.420	0.400	0.420	0.420	40,000
2024-01-23	0.400	0.400	0.400	0.400	0.400	50,000
2024-01-22	0.390	0.390	0.390	0.390	0.390	20,000
2024-01-19	0.415	0.415	0.415	0.415	0.415	20,000
2024-01-18	0.400	0.400	0.400	0.400	0.400	10,000
2024-01-15	0.410	0.410	0.395	0.400	0.400	16,460,000
2024-01-10	0.420	0.420	0.420	0.420	0.420	70,000
2024-01-09	0.420	0.420	0.420	0.420	0.420	30,000
2024-01-08	0.420	0.430	0.420	0.430	0.430	130,000
2024-01-05	0.430	0.430	0.430	0.430	0.430	20,000
2023-12-29	0.450	0.450	0.450	0.450	0.450	20,000
2023-12-20	0.410	0.420	0.410	0.420	0.420	70,000
2023-12-12	0.420	0.420	0.420	0.420	0.420	40,000
2023-12-11	0.405	0.405	0.400	0.400	0.400	180,000
2023-12-07	0.490	0.490	0.490	0.490	0.490	20,000
2023-12-06	0.440	0.440	0.420	0.420	0.420	250,000
2023-12-01	0.450	0.450	0.450	0.450	0.450	70,000
2023-11-20	0.490	0.490	0.490	0.490	0.490	8,000
2023-11-16	0.495	0.500	0.495	0.500	0.500	99,000
2023-11-10	0.530	0.530	0.530	0.530	0.530	40,000
2023-11-09	0.470	0.470	0.470	0.470	0.470	20,000
2023-11-08	0.470	0.470	0.470	0.470	0.470	10,000
2023-11-03	0.470	0.470	0.470	0.470	0.470	120,000
2023-10-31	0.460	0.470	0.460	0.470	0.470	30,000
2023-10-26	0.470	0.470	0.470	0.470	0.470	40,000
2023-10-24	0.470	0.470	0.470	0.470	0.470	1,360,000
2023-10-23	0.480	0.480	0.480	0.480	0.480	1,910,000
2023-10-20	0.480	0.480	0.480	0.480	0.480	2,390,000
2023-10-19	0.490	0.490	0.490	0.490	0.490	2,740,000
2023-10-18	0.490	0.490	0.490	0.490	0.490	1,000,000
2023-10-17	0.500	0.500	0.500	0.500	0.500	1,579,000
2023-10-16	0.530	0.530	0.500	0.500	0.500	4,510,000
2023-10-11	0.490	0.520	0.490	0.520	0.520	60,000
2023-10-10	0.510	0.510	0.490	0.510	0.510	522,000

← NewerPage 10 of 16 · 949 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.