Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.930	0.960	0.880	0.930	0.930	592,000
2026-04-14	0.850	0.960	0.850	0.930	0.930	733,000
2026-04-13	0.870	0.870	0.850	0.850	0.850	31,000
2026-04-10	0.760	0.850	0.760	0.850	0.850	233,000
2026-04-08	0.780	0.790	0.780	0.780	0.780	278,000
2026-04-07	0.750	0.790	0.740	0.770	0.770	120,000
2026-04-06	0.810	0.810	0.720	0.750	0.750	278,000
2026-04-01	0.790	0.880	0.790	0.810	0.810	316,000
2026-03-31	0.770	0.790	0.770	0.790	0.790	320,000
2026-03-30	0.810	0.810	0.760	0.770	0.770	359,000
2026-03-27	0.880	0.880	0.800	0.800	0.800	94,000
2026-03-26	0.750	0.910	0.730	0.790	0.790	1,517,000
2026-03-25	0.750	0.770	0.750	0.770	0.770	59,000
2026-03-24	0.720	0.750	0.720	0.750	0.750	33,000
2026-03-23	0.810	0.810	0.710	0.750	0.750	1,267,000
2026-03-19	0.850	0.850	0.850	0.850	0.850	1,000
2026-03-18	0.860	0.860	0.860	0.860	0.860	10,000
2026-03-17	0.860	0.860	0.860	0.860	0.860	222,000
2026-03-16	0.900	0.900	0.860	0.860	0.860	98,000
2026-03-13	0.950	0.950	0.890	0.900	0.900	370,000
2026-03-12	0.970	0.980	0.950	0.950	0.950	20,000
2026-03-11	1.000	1.000	0.970	0.970	0.970	13,000
2026-03-10	0.910	0.980	0.910	0.910	0.910	187,000
2026-03-09	0.970	0.970	0.960	0.960	0.960	41,000
2026-03-06	0.930	0.930	0.930	0.930	0.930	5,000
2026-03-05	0.930	0.940	0.930	0.930	0.930	13,000
2026-03-04	0.940	0.940	0.940	0.940	0.940	11,000
2026-03-03	1.030	1.030	0.940	0.940	0.940	333,000
2026-03-02	1.050	1.050	1.030	1.030	1.030	110,000
2026-02-27	1.020	1.050	1.020	1.050	1.050	565,000
2026-02-26	1.050	1.050	1.020	1.020	1.020	651,000
2026-02-25	1.050	1.050	1.050	1.050	1.050	1,032,000
2026-02-24	1.090	1.100	1.040	1.050	1.050	653,000
2026-02-23	1.020	1.090	1.020	1.090	1.090	274,000
2026-02-20	1.020	1.040	1.020	1.030	1.030	257,000
2026-02-19	1.050	1.050	1.030	1.050	1.050	307,000
2026-02-18	1.050	1.150	1.050	1.050	1.050	540,000
2026-02-16	1.030	1.030	1.030	1.030	1.030	286,000
2026-02-13	1.040	1.060	1.030	1.040	1.040	1,013,000
2026-02-12	1.080	1.080	1.040	1.070	1.070	248,000
2026-02-11	1.100	1.120	1.100	1.100	1.100	590,000
2026-02-10	1.100	1.100	1.100	1.100	1.100	233,000
2026-02-09	1.090	1.130	1.060	1.100	1.100	1,678,000
2026-02-06	1.100	1.100	1.020	1.090	1.090	488,000
2026-02-05	1.150	1.150	1.080	1.130	1.130	746,000
2026-02-04	1.000	1.150	1.000	1.140	1.140	1,924,000
2026-02-03	0.990	1.050	0.990	1.000	1.000	520,000
2026-02-02	0.950	1.040	0.950	0.990	0.990	212,000
2026-01-30	1.060	1.080	1.040	1.050	1.050	1,490,000
2026-01-29	0.980	1.070	0.980	1.060	1.060	3,717,000
2026-01-28	0.920	0.980	0.920	0.950	0.950	1,108,000
2026-01-27	0.920	0.940	0.900	0.930	0.930	1,040,000
2026-01-26	0.860	0.930	0.860	0.920	0.920	1,204,000
2026-01-23	0.830	0.830	0.830	0.830	0.830	6,000
2026-01-22	0.820	0.830	0.800	0.830	0.830	326,000
2026-01-21	0.850	0.860	0.810	0.820	0.820	160,000
2026-01-20	0.800	0.860	0.800	0.860	0.860	72,000
2026-01-19	0.810	0.860	0.810	0.810	0.810	337,000
2026-01-16	0.830	0.840	0.810	0.810	0.810	967,000
2026-01-15	0.850	0.850	0.830	0.830	0.830	522,000

← NewerPage 3 of 16 · 948 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.