Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-21	0.520	0.560	0.520	0.520	0.520	521,000
2025-03-20	0.530	0.560	0.530	0.560	0.560	578,000
2025-03-19	0.510	0.550	0.510	0.530	0.530	546,000
2025-03-18	0.530	0.550	0.530	0.550	0.550	149,000
2025-03-17	0.530	0.540	0.510	0.510	0.510	403,000
2025-03-14	0.520	0.550	0.520	0.530	0.530	213,000
2025-03-13	0.510	0.520	0.470	0.520	0.520	228,000
2025-03-12	0.520	0.520	0.500	0.520	0.520	14,000
2025-03-11	0.520	0.520	0.520	0.520	0.520	100,000
2025-03-10	0.600	0.600	0.540	0.540	0.540	490,000
2025-03-07	0.480	0.490	0.480	0.490	0.490	305,000
2025-03-06	0.475	0.550	0.475	0.510	0.510	730,000
2025-03-05	0.455	0.455	0.455	0.455	0.455	30,000
2025-03-04	0.475	0.475	0.475	0.475	0.475	20,000
2025-02-28	0.480	0.480	0.480	0.480	0.480	470,000
2025-02-27	0.520	0.520	0.480	0.480	0.480	515,000
2025-02-26	0.570	0.570	0.520	0.540	0.540	507,000
2025-02-25	0.540	0.580	0.540	0.580	0.580	340,000
2025-02-24	0.580	0.600	0.530	0.600	0.600	285,000
2025-02-21	0.495	0.630	0.495	0.630	0.630	2,140,000
2025-02-20	0.490	0.495	0.470	0.495	0.495	180,000
2025-02-19	0.370	0.500	0.370	0.495	0.495	1,630,000
2025-02-18	0.370	0.370	0.370	0.370	0.370	110,000
2025-02-17	0.370	0.370	0.370	0.370	0.370	50,000
2025-02-14	0.360	0.375	0.330	0.370	0.370	340,000
2025-02-13	0.370	0.375	0.370	0.375	0.375	620,000
2025-02-12	0.360	0.360	0.360	0.360	0.360	50,000
2025-02-11	0.375	0.375	0.360	0.360	0.360	60,000
2025-02-07	0.360	0.365	0.360	0.360	0.360	350,000
2025-01-31	0.385	0.385	0.380	0.380	0.380	60,000
2025-01-28	0.365	0.365	0.365	0.365	0.365	130,000
2025-01-27	0.415	0.415	0.360	0.360	0.360	70,000
2025-01-24	0.375	0.395	0.375	0.395	0.395	70,000
2025-01-23	0.400	0.400	0.390	0.390	0.390	70,000
2025-01-22	0.415	0.415	0.410	0.410	0.410	130,000
2025-01-20	0.425	0.425	0.425	0.425	0.425	100,000
2025-01-17	0.435	0.440	0.420	0.420	0.420	220,000
2025-01-16	0.435	0.435	0.435	0.435	0.435	40,000
2025-01-13	0.460	0.520	0.445	0.445	0.445	40,000
2025-01-10	0.435	0.550	0.435	0.450	0.450	100,000
2025-01-08	0.425	0.495	0.415	0.495	0.495	60,000
2025-01-07	0.495	0.495	0.495	0.495	0.495	10,000
2025-01-06	0.400	0.495	0.400	0.495	0.495	710,000
2025-01-03	0.460	0.470	0.415	0.415	0.415	50,000
2024-12-27	0.450	0.450	0.450	0.450	0.450	10,000
2024-12-26	0.430	0.430	0.430	0.430	0.430	10,000
2024-12-23	0.410	0.410	0.400	0.400	0.400	50,000
2024-12-20	0.450	0.450	0.450	0.450	0.450	10,000
2024-12-18	0.450	0.495	0.450	0.480	0.480	73,000
2024-12-17	0.420	0.550	0.420	0.520	0.520	310,000
2024-12-16	0.365	0.420	0.365	0.420	0.420	110,000
2024-12-13	0.360	0.360	0.360	0.360	0.360	30,000
2024-12-11	0.370	0.390	0.370	0.390	0.390	220,000
2024-12-10	0.415	0.415	0.385	0.385	0.385	140,000
2024-12-09	0.380	0.435	0.380	0.435	0.435	320,000
2024-12-06	0.380	0.380	0.380	0.380	0.380	80,000
2024-12-05	0.380	0.380	0.375	0.380	0.380	200,000
2024-12-02	0.385	0.385	0.385	0.385	0.385	70,000
2024-11-28	0.400	0.400	0.390	0.395	0.395	210,000
2024-11-27	0.390	0.400	0.390	0.400	0.400	20,000

← NewerPage 7 of 16 · 949 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.