Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.920	0.920	0.900	0.900	0.900	29,000
2021-12-29	0.910	0.910	0.910	0.910	0.910	196,000
2021-12-28	0.910	0.910	0.910	0.910	0.910	302,000
2021-12-27	0.880	0.900	0.880	0.900	0.900	123,000
2021-12-22	0.880	0.910	0.870	0.910	0.910	712,000
2021-12-21	0.910	0.910	0.910	0.910	0.910	1,000
2021-12-17	0.870	0.910	0.860	0.900	0.900	597,000
2021-12-16	0.890	0.900	0.890	0.890	0.890	52,000
2021-12-15	0.900	0.900	0.900	0.900	0.900	10,000
2021-12-14	0.890	0.910	0.890	0.910	0.910	24,000
2021-12-13	0.910	0.910	0.900	0.910	0.910	328,000
2021-12-10	0.900	0.910	0.900	0.900	0.900	236,000
2021-12-09	0.900	0.910	0.900	0.910	0.910	102,000
2021-12-07	0.900	0.910	0.900	0.900	0.900	128,000
2021-12-06	0.900	0.910	0.900	0.910	0.910	201,000
2021-12-03	0.910	0.910	0.890	0.910	0.910	114,000
2021-12-02	0.900	0.910	0.900	0.910	0.910	37,000
2021-12-01	0.920	0.940	0.900	0.900	0.900	836,000
2021-11-29	0.920	0.950	0.920	0.940	0.940	30,000
2021-11-26	0.950	0.950	0.930	0.950	0.950	255,000
2021-11-25	0.960	0.960	0.950	0.950	0.950	55,000
2021-11-24	0.940	0.950	0.940	0.950	0.950	189,000
2021-11-23	0.940	0.950	0.940	0.950	0.950	152,000
2021-11-22	0.940	0.950	0.940	0.940	0.940	227,000
2021-11-19	0.980	0.980	0.950	0.950	0.950	480,000
2021-11-18	1.000	1.000	0.960	0.980	0.980	560,000
2021-11-17	0.960	0.990	0.960	0.990	0.990	3,604,000
2021-11-16	0.950	0.970	0.950	0.960	0.960	693,000
2021-11-15	0.950	0.970	0.950	0.950	0.950	856,000
2021-11-12	0.940	0.970	0.900	0.950	0.950	1,581,000
2021-11-11	0.920	0.940	0.900	0.940	0.940	334,000
2021-11-10	0.930	0.940	0.900	0.920	0.920	466,000
2021-11-09	0.910	0.920	0.910	0.920	0.920	180,000
2021-11-08	0.920	0.920	0.910	0.910	0.910	417,000
2021-11-05	0.920	0.920	0.910	0.920	0.920	267,000
2021-11-04	0.930	0.940	0.920	0.920	0.920	236,000
2021-11-03	0.910	0.930	0.910	0.930	0.930	303,000
2021-11-02	0.920	0.930	0.920	0.920	0.920	935,000
2021-10-29	0.910	0.930	0.910	0.920	0.920	470,000
2021-10-28	0.910	0.920	0.910	0.920	0.920	342,000
2021-10-27	0.920	0.930	0.910	0.920	0.920	2,555,000
2021-10-26	0.920	0.930	0.920	0.930	0.930	663,000
2021-10-25	0.920	0.920	0.920	0.920	0.920	385,000
2021-10-22	0.920	0.920	0.920	0.920	0.920	163,000
2021-10-21	0.920	0.930	0.920	0.920	0.920	337,000
2021-10-20	0.930	0.930	0.910	0.920	0.920	560,000
2021-10-19	0.920	0.940	0.920	0.930	0.930	516,000
2021-10-18	0.920	0.920	0.910	0.910	0.910	554,000
2021-10-15	0.930	0.950	0.920	0.920	0.920	1,062,000
2021-10-14	0.910	0.940	0.910	0.930	0.930	196,000

← NewerPage 16 of 16 · 950 trading days

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.