Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	0.590	0.610	0.570	0.590	0.590	6,054,000
2025-10-09	0.530	0.660	0.530	0.580	0.580	15,262,000
2025-10-08	0.480	0.530	0.470	0.510	0.510	5,720,000
2025-10-07	0.425	0.470	0.400	0.470	0.470	2,660,000
2025-10-06	0.400	0.420	0.395	0.420	0.420	720,000
2025-10-03	0.385	0.395	0.385	0.395	0.395	110,000
2025-09-30	0.390	0.390	0.385	0.385	0.385	290,000
2025-09-29	0.400	0.400	0.400	0.400	0.400	100,000
2025-09-26	0.385	0.405	0.385	0.405	0.405	30,000
2025-09-25	0.390	0.400	0.390	0.400	0.400	540,000
2025-09-24	0.400	0.400	0.390	0.390	0.390	30,000
2025-09-23	0.395	0.395	0.395	0.395	0.395	150,000
2025-09-22	0.395	0.395	0.390	0.390	0.390	420,000
2025-09-19	0.390	0.400	0.390	0.395	0.395	60,000
2025-09-18	0.385	0.390	0.385	0.390	0.390	130,000
2025-09-17	0.380	0.380	0.380	0.380	0.380	80,000
2025-09-16	0.380	0.390	0.380	0.385	0.385	240,000
2025-09-15	0.380	0.395	0.380	0.380	0.380	300,000
2025-09-12	0.400	0.410	0.380	0.380	0.380	930,000
2025-09-11	0.390	0.420	0.390	0.390	0.390	480,000
2025-09-10	0.405	0.405	0.390	0.390	0.390	440,000
2025-09-09	0.405	0.405	0.405	0.405	0.405	20,000
2025-09-08	0.415	0.420	0.405	0.405	0.405	30,000
2025-09-05	0.415	0.415	0.400	0.400	0.400	200,000
2025-09-04	0.410	0.440	0.400	0.440	0.440	420,000
2025-09-03	0.410	0.420	0.410	0.420	0.420	180,000
2025-09-01	0.395	0.395	0.395	0.395	0.395	20,000
2025-08-29	0.390	0.420	0.390	0.420	0.420	400,000
2025-08-28	0.385	0.385	0.385	0.385	0.385	40,000
2025-08-27	0.380	0.385	0.380	0.385	0.385	20,000
2025-08-26	0.360	0.360	0.360	0.360	0.360	20,000
2025-08-22	0.370	0.395	0.370	0.370	0.370	290,000
2025-08-20	0.375	0.375	0.375	0.375	0.375	80,000
2025-08-19	0.380	0.380	0.380	0.380	0.380	130,000
2025-08-12	0.390	0.390	0.385	0.385	0.385	120,000
2025-08-11	0.395	0.400	0.395	0.400	0.400	220,000
2025-08-07	0.395	0.400	0.395	0.400	0.400	150,000
2025-08-06	0.405	0.420	0.390	0.390	0.390	360,000
2025-08-05	0.390	0.390	0.390	0.390	0.390	20,000
2025-08-04	0.400	0.400	0.380	0.380	0.380	200,000
2025-08-01	0.410	0.415	0.375	0.415	0.415	810,000
2025-07-30	0.435	0.435	0.435	0.435	0.435	50,000
2025-07-29	0.425	0.435	0.425	0.425	0.425	350,000
2025-07-28	0.425	0.435	0.425	0.425	0.425	130,000
2025-07-25	0.435	0.435	0.430	0.430	0.430	60,000
2025-07-24	0.410	0.430	0.410	0.430	0.430	60,000
2025-07-23	0.440	0.440	0.400	0.435	0.435	1,840,000
2025-07-22	0.460	0.465	0.435	0.455	0.455	310,000
2025-07-21	0.450	0.470	0.450	0.470	0.470	220,000
2025-07-18	0.445	0.450	0.445	0.450	0.450	220,000
2025-07-17	0.440	0.445	0.440	0.445	0.445	500,000
2025-07-16	0.470	0.470	0.440	0.440	0.440	370,000
2025-07-15	0.445	0.465	0.435	0.465	0.465	930,000
2025-07-14	0.455	0.460	0.455	0.460	0.460	170,000
2025-07-11	0.440	0.460	0.440	0.460	0.460	510,000
2025-07-10	0.455	0.475	0.440	0.445	0.445	1,560,000
2025-07-09	0.450	0.485	0.445	0.480	0.480	380,000
2025-07-08	0.450	0.475	0.440	0.440	0.440	350,000
2025-07-07	0.455	0.455	0.455	0.455	0.455	100,000
2025-07-04	0.460	0.480	0.460	0.480	0.480	200,000

← NewerPage 5 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.