Anglo Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.560	0.570	0.560	0.570	0.570	91,000
2024-08-06	0.570	0.570	0.560	0.560	0.560	55,000
2024-08-05	0.580	0.580	0.570	0.570	0.570	2,000
2024-08-02	0.580	0.580	0.580	0.580	0.580	40,000
2024-07-31	0.600	0.600	0.600	0.600	0.600	2,000
2024-07-29	0.600	0.600	0.600	0.600	0.600	3,000
2024-07-26	0.600	0.600	0.600	0.600	0.600	32,000
2024-07-25	0.600	0.600	0.600	0.600	0.600	18,000
2024-07-22	0.640	0.640	0.620	0.620	0.620	62,000
2024-07-19	0.640	0.640	0.620	0.620	0.620	64,000
2024-07-18	0.620	0.620	0.570	0.570	0.570	3,000
2024-07-17	0.580	0.590	0.580	0.590	0.590	27,000
2024-07-12	0.580	0.580	0.580	0.580	0.580	10,000
2024-07-08	0.630	0.630	0.580	0.580	0.580	15,000
2024-07-05	0.580	0.640	0.580	0.630	0.630	8,000
2024-07-04	0.570	0.570	0.570	0.570	0.570	12,000
2024-07-03	0.560	0.600	0.560	0.560	0.560	145,000
2024-07-02	0.560	0.640	0.560	0.640	0.640	6,000
2024-07-01	0.650	0.650	0.640	0.640	0.640	4,000
2024-06-27	0.580	0.580	0.580	0.580	0.580	16,000
2024-06-26	0.660	0.660	0.590	0.590	0.590	8,000
2024-06-25	0.670	0.670	0.600	0.600	0.600	3,000
2024-06-18	0.600	0.600	0.600	0.600	0.600	3,000
2024-06-13	0.600	0.600	0.600	0.600	0.600	144,000
2024-06-11	0.610	0.620	0.610	0.620	0.620	151,000
2024-06-10	0.630	0.630	0.620	0.620	0.620	165,000
2024-06-07	0.630	0.630	0.630	0.630	0.630	35,000
2024-06-06	0.630	0.630	0.620	0.630	0.630	226,000
2024-06-03	0.630	0.690	0.630	0.690	0.690	9,000
2024-05-31	0.700	0.700	0.700	0.700	0.700	1,000
2024-05-28	0.620	0.700	0.620	0.700	0.700	10,000
2024-05-27	0.630	0.700	0.620	0.700	0.700	12,000
2024-05-24	0.720	0.720	0.710	0.710	0.710	11,000
2024-05-23	0.630	0.710	0.630	0.710	0.710	42,000
2024-05-22	0.660	0.680	0.620	0.620	0.620	814,000
2024-05-21	0.650	0.700	0.630	0.700	0.700	76,000
2024-05-20	0.720	0.720	0.640	0.680	0.680	109,000
2024-05-17	0.720	0.730	0.720	0.730	0.730	35,000
2024-05-16	0.710	0.720	0.640	0.720	0.720	1,216,000
2024-05-15	0.700	0.720	0.700	0.710	0.710	23,000
2024-05-14	0.700	0.700	0.640	0.700	0.700	116,000
2024-05-13	0.580	0.730	0.570	0.730	0.730	1,841,000
2024-05-10	0.480	0.580	0.480	0.580	0.580	80,000
2024-05-09	0.470	0.530	0.470	0.530	0.530	9,000
2024-05-08	0.500	0.500	0.500	0.500	0.500	10,000
2024-05-03	0.455	0.455	0.455	0.455	0.455	1,000
2024-05-02	0.520	0.530	0.520	0.530	0.530	200,000
2024-04-30	0.460	0.470	0.460	0.470	0.470	570,000
2024-04-29	0.445	0.460	0.445	0.450	0.450	860,000
2024-04-26	0.445	0.445	0.445	0.445	0.445	250,000
2024-04-24	0.445	0.445	0.420	0.445	0.445	1,050,000
2024-04-23	0.445	0.445	0.445	0.445	0.445	30,000
2024-04-19	0.445	0.445	0.445	0.445	0.445	640,000
2024-04-18	0.440	0.440	0.435	0.440	0.440	420,000
2024-04-16	0.430	0.430	0.430	0.430	0.430	50,000
2024-04-12	0.435	0.435	0.435	0.435	0.435	180,000
2024-04-11	0.435	0.435	0.435	0.435	0.435	90,000
2024-04-08	0.430	0.430	0.430	0.430	0.430	150,000
2024-04-04	0.420	0.420	0.420	0.420	0.420	60,000
2024-04-03	0.410	0.410	0.410	0.410	0.410	100,000

← NewerPage 9 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.