Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.090	1.150	1.060	1.090	1.090	4,464,000
2026-07-21	1.020	1.120	1.020	1.090	1.090	5,486,000
2026-07-20	0.910	1.040	0.910	1.010	1.010	4,433,000
2026-07-17	0.910	0.910	0.910	0.910	0.910	40,000
2026-07-16	0.930	0.940	0.910	0.910	0.910	203,000
2026-07-15	0.950	0.950	0.900	0.910	0.910	451,000
2026-07-14	0.890	0.970	0.890	0.960	0.960	25,000
2026-07-13	0.940	0.940	0.930	0.930	0.930	12,000
2026-07-10	0.920	0.940	0.900	0.940	0.940	218,000
2026-07-09	0.910	0.920	0.910	0.910	0.910	14,000
2026-07-08	0.960	0.960	0.880	0.910	0.910	328,000
2026-07-07	0.890	0.960	0.890	0.960	0.960	91,000
2026-07-06	0.890	0.890	0.890	0.890	0.890	400,000
2026-07-03	0.880	0.890	0.880	0.890	0.890	400,000
2026-07-02	0.920	0.920	0.890	0.890	0.890	201,000
2026-07-01	0.910	0.920	0.910	0.920	0.920	125,000
2026-06-30	0.900	0.910	0.900	0.910	0.910	209,000
2026-06-29	0.900	0.930	0.900	0.930	0.930	23,000
2026-06-23	0.970	0.970	0.970	0.970	0.970	220,000
2026-06-22	0.980	0.980	0.980	0.980	0.980	171,000
2026-06-19	0.980	0.980	0.980	0.980	0.980	200,000
2026-06-18	0.990	0.990	0.990	0.990	0.990	200,000
2026-06-16	0.930	0.970	0.930	0.970	0.970	27,000
2026-06-15	0.920	0.970	0.920	0.970	0.970	373,000
2026-06-11	0.890	0.920	0.880	0.920	0.920	3,000
2026-06-09	0.920	0.970	0.920	0.930	0.930	210,000
2026-06-08	0.960	0.960	0.960	0.960	0.960	1,000
2026-06-05	0.950	0.950	0.950	0.950	0.950	24,000
2026-06-04	1.000	1.000	0.930	0.950	0.950	62,000
2026-06-03	1.000	1.000	1.000	1.000	1.000	317,000
2026-06-02	0.930	1.010	0.930	1.010	1.010	15,000
2026-05-29	1.050	1.050	1.010	1.010	1.010	12,000
2026-05-28	0.960	1.000	0.930	1.000	1.000	303,000
2026-05-26	0.940	0.960	0.940	0.960	0.960	124,000
2026-05-25	0.940	0.950	0.940	0.950	0.950	109,000
2026-05-22	0.940	0.940	0.910	0.940	0.940	225,000
2026-05-20	0.940	0.940	0.940	0.940	0.940	4,000
2026-05-19	1.010	1.010	0.940	0.940	0.940	3,991,000
2026-05-18	1.050	1.050	1.010	1.030	1.030	476,000
2026-05-15	1.070	1.070	1.040	1.050	1.050	237,000
2026-05-14	1.050	1.080	1.040	1.070	1.070	397,000
2026-05-13	1.060	1.060	1.030	1.050	1.050	999,000
2026-05-12	1.020	1.060	1.020	1.050	1.050	1,106,000
2026-05-11	0.970	1.020	0.970	1.010	1.010	1,143,000
2026-05-08	0.930	0.970	0.930	0.970	0.970	2,134,000
2026-05-07	0.930	0.930	0.930	0.930	0.930	353,000
2026-05-06	0.900	0.920	0.900	0.920	0.920	403,000
2026-05-05	0.900	0.910	0.870	0.900	0.900	355,000
2026-05-04	0.930	0.930	0.870	0.910	0.910	541,000
2026-04-30	0.920	0.930	0.920	0.930	0.930	103,000
2026-04-29	0.930	0.940	0.920	0.920	0.920	507,000
2026-04-28	0.950	0.960	0.920	0.930	0.930	350,000
2026-04-27	0.900	0.930	0.900	0.930	0.930	75,000
2026-04-24	0.860	0.920	0.860	0.920	0.920	2,000
2026-04-23	0.870	0.920	0.870	0.920	0.920	30,000
2026-04-22	0.940	0.940	0.930	0.930	0.930	6,000
2026-04-21	0.910	0.960	0.900	0.930	0.930	57,000
2026-04-20	0.880	0.960	0.830	0.900	0.900	469,000

← NewerPage 2 of 2 · 118 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.