Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.950	0.950	0.950	0.950	0.950	2,000
2022-04-06	0.940	0.960	0.940	0.960	0.960	33,000
2022-04-04	0.920	0.940	0.920	0.940	0.940	62,000
2022-03-31	0.910	0.920	0.910	0.910	0.910	234,000
2022-03-30	0.890	0.910	0.890	0.910	0.910	258,000
2022-03-29	0.900	0.920	0.890	0.890	0.890	157,000
2022-03-28	0.910	0.910	0.900	0.900	0.900	525,000
2022-03-25	0.920	0.920	0.880	0.910	0.910	605,000
2022-03-24	0.900	0.910	0.880	0.910	0.910	497,000
2022-03-23	0.850	0.890	0.850	0.890	0.890	34,000
2022-03-22	0.890	0.890	0.890	0.890	0.890	26,000
2022-03-21	0.900	0.930	0.830	0.890	0.890	616,000
2022-03-18	0.880	0.900	0.880	0.900	0.900	125,000
2022-03-17	0.870	0.880	0.860	0.880	0.880	108,000
2022-03-16	0.880	0.880	0.860	0.870	0.870	56,000
2022-03-15	0.870	0.880	0.850	0.880	0.880	751,000
2022-03-14	0.910	0.910	0.870	0.890	0.890	927,000
2022-03-11	0.930	0.980	0.930	0.930	0.930	290,000
2022-03-10	0.970	0.970	0.940	0.950	0.950	533,000
2022-03-09	1.060	1.060	0.970	0.990	0.990	4,607,000
2022-03-08	1.070	1.080	1.040	1.060	1.060	6,069,000
2022-03-07	1.010	1.070	1.010	1.070	1.070	6,010,000
2022-03-04	1.040	1.070	1.020	1.020	1.020	4,461,000
2022-03-03	0.980	1.040	0.980	1.030	1.030	2,508,000
2022-03-02	1.030	1.050	1.010	1.020	1.020	4,132,000
2022-03-01	1.000	1.040	1.000	1.030	1.030	2,505,000
2022-02-28	0.940	0.990	0.940	0.990	0.990	595,000
2022-02-24	0.960	1.000	0.930	0.940	0.940	411,000
2022-02-23	0.980	1.020	0.980	1.010	1.010	3,945,000
2022-02-22	0.940	0.980	0.930	0.970	0.970	992,000
2022-02-21	0.940	0.940	0.940	0.940	0.940	9,000
2022-02-18	0.930	0.970	0.930	0.950	0.950	134,000
2022-02-17	0.920	0.960	0.920	0.950	0.950	1,882,000
2022-02-16	0.920	0.920	0.900	0.920	0.920	611,000
2022-02-15	0.910	0.920	0.910	0.920	0.920	253,000
2022-02-14	0.900	0.900	0.900	0.900	0.900	11,000
2022-02-11	0.900	0.910	0.900	0.910	0.910	466,000
2022-02-10	0.900	0.920	0.900	0.910	0.910	20,000
2022-02-09	0.890	0.900	0.890	0.900	0.900	142,000
2022-02-08	0.900	0.900	0.900	0.900	0.900	137,000
2022-02-07	0.900	0.900	0.900	0.900	0.900	60,000
2022-02-04	0.900	0.900	0.900	0.900	0.900	1,000
2022-02-03	0.880	0.900	0.880	0.900	0.900	37,000
2022-02-02	0.880	0.890	0.880	0.890	0.890	76,000
2022-01-31	0.890	0.890	0.880	0.880	0.880	25,000
2022-01-28	0.880	0.880	0.880	0.880	0.880	493,000
2022-01-27	0.880	0.880	0.880	0.880	0.880	510,000
2022-01-26	0.920	0.920	0.870	0.880	0.880	24,000
2022-01-24	0.890	0.910	0.890	0.910	0.910	211,000
2022-01-21	0.890	0.890	0.890	0.890	0.890	22,000
2022-01-20	0.900	0.910	0.900	0.910	0.910	381,000
2022-01-19	0.890	0.900	0.890	0.900	0.900	29,000
2022-01-18	0.890	0.910	0.890	0.910	0.910	129,000
2022-01-14	0.910	0.910	0.910	0.910	0.910	101,000
2022-01-13	0.860	0.920	0.860	0.920	0.920	82,000
2022-01-11	0.920	0.920	0.920	0.920	0.920	2,000
2022-01-10	0.860	0.890	0.860	0.890	0.890	6,000
2022-01-07	0.870	0.910	0.860	0.910	0.910	131,000
2022-01-05	0.870	0.920	0.870	0.920	0.920	5,000
2022-01-03	0.900	0.930	0.900	0.930	0.930	87,000

← NewerPage 15 of 16 · 950 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.