Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.510	0.510	0.510	0.510	0.510	490,000
2023-10-03	0.500	0.550	0.500	0.510	0.510	70,000
2023-10-02	0.550	0.550	0.500	0.500	0.500	205,000
2023-09-29	0.550	0.550	0.550	0.550	0.550	20,000
2023-09-28	0.500	0.500	0.500	0.500	0.500	8,000
2023-09-27	0.500	0.500	0.500	0.500	0.500	25,000
2023-09-26	0.500	0.500	0.500	0.500	0.500	100,000
2023-09-22	0.500	0.500	0.500	0.500	0.500	192,000
2023-09-18	0.550	0.550	0.500	0.500	0.500	180,000
2023-09-15	0.590	0.590	0.550	0.550	0.550	40,000
2023-09-14	0.590	0.590	0.590	0.590	0.590	23,000
2023-09-11	0.590	0.590	0.590	0.590	0.590	7,000
2023-09-08	0.590	0.590	0.590	0.590	0.590	34,000
2023-09-01	0.590	0.590	0.590	0.590	0.590	61,000
2023-08-25	0.520	0.590	0.520	0.590	0.590	36,000
2023-08-23	0.520	0.520	0.520	0.520	0.520	5,000
2023-08-22	0.570	0.570	0.520	0.520	0.520	26,000
2023-08-18	0.530	0.530	0.530	0.530	0.530	7,000
2023-08-16	0.590	0.590	0.590	0.590	0.590	7,000
2023-08-14	0.600	0.600	0.600	0.600	0.600	5,000
2023-08-10	0.610	0.610	0.610	0.610	0.610	5,000
2023-08-09	0.490	0.610	0.490	0.610	0.610	212,000
2023-08-08	0.520	0.520	0.520	0.520	0.520	279,000
2023-08-07	0.520	0.520	0.520	0.520	0.520	28,000
2023-08-04	0.520	0.520	0.520	0.520	0.520	10,000
2023-08-03	0.520	0.520	0.520	0.520	0.520	163,000
2023-08-02	0.520	0.520	0.520	0.520	0.520	20,000
2023-07-26	0.520	0.520	0.520	0.520	0.520	3,000
2023-07-25	0.520	0.520	0.520	0.520	0.520	14,000
2023-07-24	0.540	0.540	0.540	0.540	0.540	4,000
2023-07-20	0.550	0.550	0.550	0.550	0.550	150,000
2023-07-17	0.550	0.550	0.550	0.550	0.550	3,000
2023-07-13	0.560	0.560	0.550	0.550	0.550	240,000
2023-07-11	0.580	0.600	0.560	0.560	0.560	312,000
2023-07-07	0.620	0.620	0.600	0.600	0.600	103,000
2023-07-06	0.600	0.600	0.580	0.600	0.600	15,000
2023-07-05	0.600	0.600	0.600	0.600	0.600	23,000
2023-07-04	0.580	0.580	0.580	0.580	0.580	141,000
2023-06-29	0.600	0.600	0.600	0.600	0.600	90,000
2023-06-27	0.590	0.590	0.590	0.590	0.590	3,000
2023-06-26	0.570	0.570	0.570	0.570	0.570	33,000
2023-06-23	0.600	0.600	0.600	0.600	0.600	20,000
2023-06-21	0.570	0.570	0.570	0.570	0.570	10,000
2023-06-20	0.570	0.570	0.570	0.570	0.570	23,000
2023-06-19	0.620	0.620	0.620	0.620	0.620	1,000
2023-06-15	0.570	0.620	0.560	0.620	0.620	32,000
2023-06-13	0.580	0.580	0.560	0.560	0.560	95,000
2023-06-09	0.580	0.580	0.570	0.580	0.580	54,000
2023-06-08	0.620	0.620	0.590	0.590	0.590	20,000
2023-06-07	0.600	0.600	0.580	0.580	0.580	1,088,000
2023-06-02	0.600	0.600	0.600	0.600	0.600	122,000
2023-06-01	0.600	0.600	0.600	0.600	0.600	100,000
2023-05-31	0.600	0.600	0.600	0.600	0.600	66,000
2023-05-29	0.600	0.600	0.600	0.600	0.600	1,000
2023-05-24	0.610	0.610	0.610	0.610	0.610	50,000
2023-05-23	0.610	0.610	0.610	0.610	0.610	5,000
2023-05-19	0.610	0.610	0.610	0.610	0.610	13,000
2023-05-18	0.640	0.640	0.640	0.640	0.640	1,000
2023-05-15	0.650	0.650	0.650	0.650	0.650	10,000
2023-05-10	0.640	0.640	0.640	0.640	0.640	146,000

← NewerPage 11 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.