Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.380	0.390	0.380	0.380	0.380	330,000
2024-11-25	0.390	0.390	0.375	0.375	0.375	130,000
2024-11-20	0.410	0.410	0.390	0.390	0.390	850,000
2024-11-19	0.410	0.420	0.405	0.410	0.410	360,000
2024-11-18	0.430	0.430	0.415	0.415	0.415	210,000
2024-11-15	0.460	0.460	0.410	0.415	0.415	120,000
2024-11-13	0.455	0.455	0.455	0.455	0.455	15,000
2024-11-12	0.500	0.510	0.500	0.510	0.510	50,000
2024-11-07	0.510	0.510	0.490	0.490	0.490	94,000
2024-11-06	0.530	0.530	0.510	0.510	0.510	242,000
2024-11-05	0.500	0.530	0.500	0.530	0.530	134,000
2024-11-04	0.520	0.520	0.500	0.520	0.520	474,000
2024-10-31	0.530	0.540	0.530	0.540	0.540	174,000
2024-10-30	0.520	0.580	0.520	0.550	0.550	93,000
2024-10-29	0.550	0.560	0.540	0.540	0.540	60,000
2024-10-25	0.550	0.560	0.550	0.560	0.560	108,000
2024-10-24	0.520	0.530	0.520	0.530	0.530	50,000
2024-10-23	0.520	0.550	0.500	0.540	0.540	1,813,000
2024-10-22	0.520	0.550	0.520	0.550	0.550	26,000
2024-10-21	0.560	0.560	0.550	0.550	0.550	2,000
2024-10-18	0.510	0.560	0.510	0.550	0.550	1,710,000
2024-10-17	0.520	0.520	0.520	0.520	0.520	53,000
2024-10-16	0.520	0.520	0.520	0.520	0.520	1,000
2024-10-15	0.520	0.520	0.510	0.510	0.510	52,000
2024-10-14	0.520	0.520	0.520	0.520	0.520	80,000
2024-10-10	0.550	0.550	0.540	0.550	0.550	51,000
2024-10-09	0.530	0.530	0.530	0.530	0.530	5,000
2024-10-08	0.540	0.540	0.520	0.520	0.520	14,000
2024-10-07	0.540	0.550	0.540	0.540	0.540	136,000
2024-10-04	0.540	0.550	0.540	0.550	0.550	51,000
2024-10-03	0.500	0.540	0.470	0.530	0.530	460,000
2024-10-02	0.415	0.455	0.415	0.455	0.455	150,000
2024-10-01	0.530	0.530	0.485	0.485	0.485	941,000
2024-09-27	0.810	0.820	0.480	0.540	0.540	442,000
2024-09-26	0.550	0.570	0.540	0.550	0.550	100,000
2024-09-24	0.560	0.560	0.435	0.435	0.435	190,000
2024-09-20	0.445	0.445	0.445	0.445	0.445	70,000
2024-09-18	0.445	0.445	0.445	0.445	0.445	30,000
2024-09-17	0.450	0.450	0.445	0.445	0.445	330,000
2024-09-13	0.480	0.480	0.480	0.480	0.480	10,000
2024-09-12	0.460	0.460	0.450	0.450	0.450	620,000
2024-09-11	0.450	0.470	0.450	0.470	0.470	680,000
2024-09-10	0.465	0.465	0.450	0.450	0.450	360,000
2024-09-09	0.440	0.550	0.440	0.465	0.465	207,000
2024-09-06	0.435	0.560	0.435	0.560	0.560	180,000
2024-09-05	0.430	0.430	0.430	0.430	0.430	10,000
2024-09-03	0.425	0.430	0.425	0.430	0.430	20,000
2024-09-02	0.410	0.410	0.405	0.405	0.405	280,000
2024-08-30	0.405	0.405	0.405	0.405	0.405	10,000
2024-08-28	0.500	0.500	0.450	0.460	0.460	2,080,000
2024-08-27	0.500	0.500	0.500	0.500	0.500	9,000
2024-08-22	0.500	0.500	0.500	0.500	0.500	40,000
2024-08-21	0.590	0.590	0.510	0.510	0.510	750,000
2024-08-20	0.510	0.510	0.510	0.510	0.510	3,000
2024-08-19	0.590	0.590	0.590	0.590	0.590	50,000
2024-08-16	0.590	0.620	0.580	0.580	0.580	53,000
2024-08-15	0.570	0.570	0.570	0.570	0.570	20,000
2024-08-14	0.470	0.470	0.470	0.470	0.470	5,000
2024-08-12	0.570	0.580	0.570	0.580	0.580	28,000
2024-08-09	0.540	0.570	0.510	0.570	0.570	203,000

← NewerPage 8 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.