Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	0.810	0.860	0.810	0.860	0.860	1,260,000
2026-01-13	0.820	0.850	0.800	0.810	0.810	979,000
2026-01-12	0.770	0.800	0.770	0.800	0.800	531,000
2026-01-09	0.770	0.770	0.760	0.770	0.770	229,000
2026-01-07	0.830	0.830	0.800	0.800	0.800	306,000
2026-01-06	0.760	0.840	0.760	0.830	0.830	1,878,000
2026-01-05	0.710	0.770	0.700	0.760	0.760	1,465,000
2026-01-02	0.700	0.730	0.700	0.710	0.710	442,000
2025-12-29	0.700	0.720	0.680	0.700	0.700	1,506,000
2025-12-26	0.650	0.700	0.640	0.700	0.700	3,103,000
2025-12-23	0.650	0.650	0.650	0.650	0.650	50,000
2025-12-22	0.650	0.650	0.650	0.650	0.650	21,000
2025-12-19	0.630	0.670	0.620	0.650	0.650	601,000
2025-12-18	0.630	0.650	0.630	0.650	0.650	42,000
2025-12-17	0.660	0.660	0.620	0.650	0.650	566,000
2025-12-16	0.600	0.700	0.590	0.650	0.650	1,159,000
2025-12-15	0.590	0.600	0.590	0.600	0.600	492,000
2025-12-12	0.580	0.590	0.560	0.570	0.570	119,000
2025-12-11	0.560	0.570	0.550	0.560	0.560	336,000
2025-12-10	0.550	0.560	0.550	0.560	0.560	189,000
2025-12-09	0.580	0.580	0.550	0.550	0.550	794,000
2025-12-05	0.590	0.590	0.580	0.580	0.580	255,000
2025-12-04	0.580	0.600	0.580	0.580	0.580	906,000
2025-12-03	0.590	0.590	0.570	0.580	0.580	107,000
2025-12-02	0.590	0.590	0.590	0.590	0.590	81,000
2025-12-01	0.580	0.590	0.580	0.590	0.590	125,000
2025-11-28	0.560	0.570	0.560	0.570	0.570	150,000
2025-11-27	0.550	0.550	0.550	0.550	0.550	10,000
2025-11-26	0.540	0.580	0.540	0.580	0.580	102,000
2025-11-25	0.570	0.580	0.550	0.570	0.570	333,000
2025-11-24	0.570	0.570	0.550	0.570	0.570	12,000
2025-11-21	0.560	0.570	0.540	0.570	0.570	184,000
2025-11-20	0.550	0.560	0.540	0.560	0.560	153,000
2025-11-19	0.540	0.550	0.530	0.550	0.550	394,000
2025-11-18	0.550	0.550	0.550	0.550	0.550	2,000
2025-11-17	0.520	0.560	0.520	0.550	0.550	171,000
2025-11-14	0.560	0.560	0.520	0.520	0.520	2,599,000
2025-11-13	0.560	0.570	0.550	0.560	0.560	1,615,000
2025-11-12	0.590	0.590	0.560	0.560	0.560	526,000
2025-11-11	0.590	0.610	0.560	0.580	0.580	4,434,000
2025-11-10	0.570	0.590	0.570	0.590	0.590	706,000
2025-11-07	0.590	0.600	0.550	0.570	0.570	749,000
2025-11-06	0.600	0.600	0.560	0.600	0.600	328,000
2025-11-05	0.590	0.600	0.550	0.600	0.600	1,070,000
2025-11-04	0.590	0.600	0.560	0.600	0.600	334,000
2025-11-03	0.570	0.600	0.550	0.590	0.590	534,000
2025-10-30	0.580	0.600	0.550	0.570	0.570	566,000
2025-10-29	0.540	0.580	0.540	0.580	0.580	281,000
2025-10-28	0.550	0.560	0.550	0.560	0.560	63,000
2025-10-27	0.540	0.580	0.540	0.550	0.550	494,000
2025-10-24	0.570	0.570	0.540	0.540	0.540	173,000
2025-10-23	0.540	0.590	0.530	0.580	0.580	441,000
2025-10-22	0.550	0.560	0.520	0.530	0.530	925,000
2025-10-21	0.560	0.590	0.560	0.570	0.570	687,000
2025-10-20	0.610	0.610	0.560	0.560	0.560	382,000
2025-10-17	0.590	0.630	0.590	0.610	0.610	1,381,000
2025-10-16	0.580	0.600	0.570	0.580	0.580	1,453,000
2025-10-15	0.580	0.580	0.560	0.570	0.570	620,000
2025-10-14	0.560	0.590	0.560	0.590	0.590	829,000
2025-10-13	0.590	0.590	0.570	0.570	0.570	658,000

← NewerPage 4 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.