Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.740	0.740	0.740	0.740	0.740	152,000
2022-07-21	0.740	0.740	0.740	0.740	0.740	51,000
2022-07-20	0.780	0.780	0.770	0.770	0.770	5,000
2022-07-19	0.740	0.740	0.740	0.740	0.740	1,000
2022-07-18	0.710	0.740	0.710	0.740	0.740	147,000
2022-07-15	0.750	0.750	0.750	0.750	0.750	123,000
2022-07-11	0.800	0.800	0.800	0.800	0.800	3,000
2022-07-08	0.800	0.800	0.800	0.800	0.800	1,000
2022-07-06	0.750	0.800	0.750	0.800	0.800	14,000
2022-07-05	0.790	0.800	0.790	0.800	0.800	23,000
2022-07-04	0.790	0.790	0.790	0.790	0.790	1,000
2022-07-01	0.770	0.770	0.770	0.770	0.770	22,000
2022-06-30	0.760	0.760	0.760	0.760	0.760	10,000
2022-06-29	0.750	0.750	0.750	0.750	0.750	185,000
2022-06-28	0.780	0.780	0.780	0.780	0.780	20,000
2022-06-24	0.790	0.840	0.750	0.750	0.750	302,000
2022-06-23	0.840	0.840	0.840	0.840	0.840	2,000
2022-06-22	0.820	0.820	0.760	0.760	0.760	37,000
2022-06-21	0.820	0.840	0.820	0.840	0.840	7,000
2022-06-20	0.850	0.850	0.850	0.850	0.850	6,000
2022-06-17	0.810	0.880	0.810	0.880	0.880	54,000
2022-06-16	0.850	0.850	0.850	0.850	0.850	90,000
2022-06-15	0.860	0.860	0.850	0.850	0.850	170,000
2022-06-14	0.860	0.860	0.860	0.860	0.860	142,000
2022-06-13	0.870	0.870	0.860	0.860	0.860	50,000
2022-06-10	0.870	0.870	0.870	0.870	0.870	3,000
2022-06-09	0.870	0.870	0.870	0.870	0.870	70,000
2022-06-08	0.880	0.890	0.880	0.890	0.890	78,000
2022-06-07	0.900	0.900	0.880	0.880	0.880	37,000
2022-06-06	0.900	0.900	0.880	0.880	0.880	51,000
2022-06-03	0.880	0.900	0.880	0.890	0.890	63,000
2022-06-01	0.930	0.930	0.900	0.900	0.900	86,000
2022-05-31	0.910	0.920	0.910	0.920	0.920	40,000
2022-05-30	0.890	0.900	0.880	0.900	0.900	161,000
2022-05-27	0.880	0.880	0.880	0.880	0.880	55,000
2022-05-23	0.970	0.970	0.970	0.970	0.970	3,000
2022-05-20	0.930	0.930	0.930	0.930	0.930	44,000
2022-05-19	0.850	0.930	0.850	0.870	0.870	63,000
2022-05-18	0.900	0.940	0.900	0.940	0.940	106,000
2022-05-16	0.890	0.900	0.890	0.900	0.900	20,000
2022-05-12	0.860	0.900	0.850	0.900	0.900	201,000
2022-05-11	0.900	0.900	0.900	0.900	0.900	1,000
2022-05-10	0.880	0.880	0.870	0.870	0.870	580,000
2022-05-06	0.930	0.930	0.900	0.900	0.900	1,110,000
2022-05-05	0.900	0.900	0.890	0.890	0.890	143,000
2022-05-04	0.880	0.880	0.880	0.880	0.880	97,000
2022-05-02	0.890	0.890	0.880	0.880	0.880	39,000
2022-04-29	0.950	0.950	0.910	0.910	0.910	9,000
2022-04-27	0.890	0.890	0.890	0.890	0.890	106,000
2022-04-26	0.900	0.900	0.900	0.900	0.900	62,000
2022-04-25	0.960	0.960	0.960	0.960	0.960	1,000
2022-04-22	0.960	0.960	0.960	0.960	0.960	5,000
2022-04-21	0.950	0.950	0.950	0.950	0.950	81,000
2022-04-20	0.950	0.950	0.950	0.950	0.950	41,000
2022-04-19	0.950	0.960	0.950	0.950	0.950	4,238,000
2022-04-18	0.940	0.940	0.940	0.940	0.940	39,000
2022-04-13	0.900	0.900	0.900	0.900	0.900	149,000
2022-04-11	0.900	0.940	0.900	0.940	0.940	615,000
2022-04-08	0.970	0.970	0.900	0.950	0.950	124,000
2022-04-07	0.950	0.950	0.950	0.950	0.950	2,000

← NewerPage 14 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.