Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.465	0.475	0.460	0.475	0.475	650,000
2025-07-02	0.480	0.480	0.480	0.480	0.480	10,000
2025-07-01	0.445	0.480	0.445	0.480	0.480	160,000
2025-06-30	0.470	0.470	0.455	0.465	0.465	520,000
2025-06-27	0.485	0.485	0.485	0.485	0.485	140,000
2025-06-24	0.455	0.485	0.455	0.485	0.485	80,000
2025-06-23	0.485	0.485	0.480	0.480	0.480	80,000
2025-06-20	0.485	0.485	0.485	0.485	0.485	110,000
2025-06-19	0.490	0.490	0.490	0.490	0.490	130,000
2025-06-18	0.500	0.500	0.490	0.490	0.490	170,000
2025-06-17	0.495	0.540	0.495	0.500	0.500	280,000
2025-06-13	0.465	0.495	0.465	0.495	0.495	200,000
2025-06-11	0.460	0.460	0.460	0.460	0.460	10,000
2025-06-10	0.480	0.480	0.480	0.480	0.480	10,000
2025-06-09	0.465	0.480	0.460	0.480	0.480	110,000
2025-06-05	0.465	0.465	0.465	0.465	0.465	10,000
2025-06-04	0.460	0.460	0.450	0.450	0.450	300,000
2025-06-03	0.460	0.495	0.460	0.460	0.460	330,000
2025-06-02	0.480	0.490	0.450	0.490	0.490	170,000
2025-05-30	0.480	0.480	0.480	0.480	0.480	20,000
2025-05-28	0.485	0.490	0.485	0.490	0.490	40,000
2025-05-27	0.455	0.490	0.450	0.490	0.490	60,000
2025-05-23	0.495	0.495	0.495	0.495	0.495	20,000
2025-05-22	0.450	0.520	0.450	0.465	0.465	250,000
2025-05-21	0.460	0.460	0.460	0.460	0.460	110,000
2025-05-20	0.495	0.510	0.470	0.510	0.510	70,000
2025-05-19	0.450	0.495	0.435	0.495	0.495	200,000
2025-05-16	0.520	0.520	0.420	0.460	0.460	3,621,000
2025-05-15	0.550	0.550	0.500	0.500	0.500	180,000
2025-05-14	0.540	0.540	0.530	0.540	0.540	337,000
2025-05-13	0.530	0.550	0.530	0.550	0.550	212,000
2025-05-09	0.540	0.550	0.520	0.520	0.520	237,000
2025-05-08	0.530	0.540	0.530	0.540	0.540	85,000
2025-05-07	0.550	0.560	0.520	0.520	0.520	194,000
2025-05-06	0.540	0.540	0.530	0.530	0.530	69,000
2025-05-05	0.550	0.550	0.540	0.540	0.540	230,000
2025-05-02	0.560	0.590	0.560	0.570	0.570	1,270,000
2025-04-30	0.560	0.560	0.560	0.560	0.560	176,000
2025-04-29	0.550	0.570	0.550	0.570	0.570	312,000
2025-04-28	0.560	0.570	0.560	0.560	0.560	305,000
2025-04-24	0.530	0.560	0.530	0.560	0.560	229,000
2025-04-22	0.550	0.550	0.550	0.550	0.550	43,000
2025-04-21	0.580	0.580	0.550	0.560	0.560	130,000
2025-04-16	0.540	0.580	0.540	0.580	0.580	28,000
2025-04-15	0.570	0.590	0.570	0.590	0.590	33,000
2025-04-14	0.580	0.580	0.540	0.560	0.560	246,000
2025-04-11	0.570	0.570	0.550	0.550	0.550	10,000
2025-04-10	0.530	0.570	0.530	0.570	0.570	230,000
2025-04-08	0.540	0.600	0.520	0.520	0.520	371,000
2025-04-07	0.570	0.570	0.510	0.510	0.510	369,000
2025-04-04	0.510	0.580	0.510	0.580	0.580	618,000
2025-04-03	0.540	0.570	0.540	0.570	0.570	936,000
2025-04-02	0.550	0.600	0.550	0.600	0.600	463,000
2025-03-31	0.540	0.570	0.520	0.570	0.570	272,000
2025-03-28	0.570	0.570	0.570	0.570	0.570	625,000
2025-03-27	0.570	0.570	0.550	0.570	0.570	543,000
2025-03-26	0.570	0.620	0.560	0.600	0.600	416,000
2025-03-25	0.630	0.700	0.600	0.600	0.600	1,501,000
2025-03-24	0.520	0.610	0.520	0.610	0.610	514,000
2025-03-21	0.520	0.560	0.520	0.520	0.520	521,000

← NewerPage 6 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.