Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.650	0.650	0.650	0.650	0.650	18,000
2023-05-04	0.630	0.630	0.630	0.630	0.630	53,000
2023-04-27	0.620	0.620	0.610	0.620	0.620	844,000
2023-04-26	0.670	0.670	0.630	0.630	0.630	516,000
2023-04-24	0.670	0.670	0.660	0.670	0.670	19,000
2023-04-20	0.670	0.670	0.670	0.670	0.670	1,000
2023-04-19	0.630	0.630	0.630	0.630	0.630	10,000
2023-04-14	0.650	0.650	0.630	0.630	0.630	218,000
2023-04-13	0.650	0.650	0.650	0.650	0.650	20,000
2023-04-12	0.630	0.630	0.630	0.630	0.630	31,000
2023-04-11	0.640	0.650	0.640	0.650	0.650	462,000
2023-04-05	0.650	0.650	0.650	0.650	0.650	29,000
2023-04-03	0.660	0.660	0.630	0.630	0.630	200,000
2023-03-29	0.720	0.720	0.720	0.720	0.720	140,000
2023-03-27	0.630	0.640	0.630	0.640	0.640	176,000
2023-03-23	0.690	0.760	0.690	0.750	0.750	210,000
2023-03-16	0.660	0.660	0.660	0.660	0.660	35,000
2023-03-15	0.670	0.670	0.670	0.670	0.670	15,000
2023-03-13	0.670	0.670	0.670	0.670	0.670	88,000
2023-03-08	0.710	0.710	0.700	0.700	0.700	296,000
2023-03-07	0.710	0.710	0.710	0.710	0.710	133,000
2023-03-03	0.730	0.730	0.730	0.730	0.730	15,000
2023-03-02	0.700	0.700	0.700	0.700	0.700	1,000
2023-03-01	0.710	0.710	0.710	0.710	0.710	150,000
2023-02-27	0.740	0.740	0.740	0.740	0.740	14,000
2023-02-22	0.750	0.750	0.740	0.740	0.740	27,000
2023-02-21	0.730	0.730	0.720	0.730	0.730	48,000
2023-02-20	0.750	0.750	0.750	0.750	0.750	10,000
2023-02-16	0.750	0.770	0.740	0.770	0.770	161,000
2023-02-15	0.760	0.770	0.760	0.770	0.770	51,000
2023-02-14	0.760	0.760	0.740	0.760	0.760	173,000
2023-02-13	0.730	0.730	0.730	0.730	0.730	33,000
2023-02-10	0.760	0.760	0.730	0.730	0.730	554,000
2023-02-08	0.770	0.770	0.770	0.770	0.770	40,000
2023-02-07	0.760	0.760	0.760	0.760	0.760	128,000
2023-02-06	0.770	0.770	0.770	0.770	0.770	2,000
2023-02-02	0.760	0.770	0.760	0.770	0.770	63,000
2023-02-01	0.740	0.760	0.720	0.760	0.760	648,000
2023-01-30	0.770	0.770	0.760	0.760	0.760	174,000
2023-01-27	0.790	0.790	0.760	0.770	0.770	408,000
2023-01-26	0.790	0.790	0.760	0.770	0.770	1,016,000
2023-01-25	0.770	0.780	0.770	0.770	0.770	162,000
2023-01-24	0.790	0.790	0.780	0.780	0.780	490,000
2023-01-23	0.780	0.790	0.780	0.790	0.790	98,000
2023-01-20	0.780	0.790	0.780	0.790	0.790	137,000
2023-01-19	0.780	0.780	0.780	0.780	0.780	150,000
2023-01-18	0.760	0.780	0.760	0.780	0.780	64,000
2023-01-17	0.780	0.780	0.770	0.770	0.770	207,000
2023-01-16	0.770	0.780	0.760	0.780	0.780	536,000
2023-01-13	0.760	0.790	0.760	0.770	0.770	276,000
2023-01-12	0.730	0.750	0.730	0.750	0.750	562,000
2023-01-11	0.720	0.790	0.720	0.740	0.740	2,074,000
2023-01-10	0.720	0.720	0.700	0.720	0.720	110,000
2023-01-09	0.670	0.710	0.670	0.700	0.700	1,013,000
2023-01-06	0.650	0.670	0.650	0.670	0.670	244,000
2023-01-05	0.680	0.680	0.680	0.680	0.680	17,000
2023-01-04	0.660	0.660	0.650	0.660	0.660	103,000
2023-01-03	0.680	0.680	0.680	0.680	0.680	15,000
2022-12-21	0.670	0.670	0.660	0.660	0.660	26,000
2022-12-20	0.620	0.620	0.620	0.620	0.620	71,000

← NewerPage 12 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.