Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.620	0.620	0.620	0.620	0.620	8,000
2022-12-15	0.620	0.620	0.610	0.610	0.610	100,000
2022-12-12	0.640	0.640	0.630	0.630	0.630	31,000
2022-12-09	0.680	0.680	0.640	0.640	0.640	32,000
2022-12-01	0.640	0.640	0.620	0.620	0.620	284,000
2022-11-29	0.630	0.700	0.630	0.680	0.680	317,000
2022-11-28	0.630	0.630	0.630	0.630	0.630	6,000
2022-11-25	0.620	0.620	0.610	0.610	0.610	528,000
2022-11-24	0.650	0.650	0.650	0.650	0.650	20,000
2022-11-21	0.660	0.660	0.660	0.660	0.660	125,000
2022-11-17	0.650	0.680	0.650	0.680	0.680	4,000
2022-11-15	0.680	0.680	0.680	0.680	0.680	25,000
2022-11-14	0.680	0.680	0.680	0.680	0.680	26,000
2022-11-11	0.680	0.680	0.680	0.680	0.680	4,000
2022-11-04	0.660	0.660	0.660	0.660	0.660	10,000
2022-11-03	0.640	0.640	0.640	0.640	0.640	10,000
2022-10-28	0.630	0.640	0.630	0.640	0.640	39,000
2022-10-20	0.700	0.700	0.700	0.700	0.700	59,000
2022-10-19	0.700	0.700	0.700	0.700	0.700	1,000
2022-10-14	0.690	0.690	0.690	0.690	0.690	1,000
2022-10-13	0.610	0.650	0.610	0.650	0.650	27,000
2022-10-12	0.610	0.700	0.610	0.700	0.700	141,000
2022-10-07	0.600	0.600	0.600	0.600	0.600	10,000
2022-10-06	0.600	0.600	0.600	0.600	0.600	6,000
2022-10-05	0.630	0.630	0.630	0.630	0.630	1,000
2022-10-04	0.580	0.610	0.580	0.610	0.610	6,000
2022-10-03	0.650	0.650	0.580	0.580	0.580	72,000
2022-09-30	0.680	0.680	0.650	0.660	0.660	324,000
2022-09-28	0.670	0.670	0.660	0.660	0.660	330,000
2022-09-27	0.690	0.690	0.680	0.680	0.680	169,000
2022-09-23	0.690	0.690	0.690	0.690	0.690	56,000
2022-09-20	0.700	0.700	0.700	0.700	0.700	70,000
2022-09-19	0.690	0.690	0.690	0.690	0.690	57,000
2022-09-15	0.690	0.700	0.690	0.700	0.700	155,000
2022-09-14	0.700	0.700	0.700	0.700	0.700	2,000
2022-09-13	0.700	0.720	0.700	0.700	0.700	576,000
2022-09-09	0.740	0.740	0.730	0.730	0.730	35,000
2022-09-08	0.700	0.710	0.700	0.700	0.700	183,000
2022-09-07	0.750	0.750	0.750	0.750	0.750	7,000
2022-09-06	0.720	0.720	0.700	0.700	0.700	600,000
2022-09-05	0.740	0.740	0.710	0.710	0.710	327,000
2022-09-02	0.730	0.740	0.710	0.740	0.740	26,000
2022-09-01	0.730	0.730	0.720	0.720	0.720	145,000
2022-08-31	0.720	0.730	0.720	0.730	0.730	33,000
2022-08-30	0.740	0.740	0.720	0.720	0.720	205,000
2022-08-26	0.730	0.730	0.730	0.730	0.730	21,000
2022-08-24	0.730	0.730	0.730	0.730	0.730	40,000
2022-08-23	0.720	0.730	0.720	0.730	0.730	140,000
2022-08-19	0.750	0.750	0.750	0.750	0.750	32,000
2022-08-18	0.730	0.730	0.720	0.730	0.730	133,000
2022-08-17	0.750	0.750	0.750	0.750	0.750	71,000
2022-08-16	0.720	0.750	0.720	0.750	0.750	83,000
2022-08-15	0.740	0.760	0.740	0.760	0.760	68,000
2022-08-12	0.720	0.760	0.720	0.760	0.760	363,000
2022-08-08	0.720	0.780	0.720	0.780	0.780	16,000
2022-08-05	0.760	0.760	0.760	0.760	0.760	5,000
2022-08-04	0.760	0.760	0.760	0.760	0.760	10,000
2022-08-03	0.780	0.780	0.780	0.780	0.780	1,000
2022-08-02	0.720	0.720	0.720	0.720	0.720	1,000
2022-07-26	0.720	0.720	0.720	0.720	0.720	10,000

← NewerPage 13 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.