Araneta Properties Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.385	0.385	0.380	0.380	0.380	550,000
2026-02-04	0.400	0.400	0.380	0.380	0.380	460,000
2026-02-03	0.395	0.400	0.385	0.385	0.385	390,000
2026-02-02	0.390	0.395	0.380	0.385	0.385	850,000
2026-01-30	0.395	0.415	0.380	0.395	0.395	720,000
2026-01-29	0.395	0.395	0.390	0.390	0.390	130,000
2026-01-28	0.390	0.405	0.390	0.395	0.395	220,000
2026-01-27	0.390	0.415	0.390	0.415	0.415	150,000
2026-01-26	0.395	0.400	0.395	0.400	0.400	20,000
2026-01-23	0.405	0.405	0.405	0.405	0.405	40,000
2026-01-22	0.390	0.405	0.385	0.400	0.400	140,000
2026-01-21	0.390	0.410	0.390	0.390	0.390	60,000
2026-01-20	0.400	0.400	0.390	0.390	0.390	220,000
2026-01-19	0.405	0.410	0.395	0.400	0.400	710,000
2026-01-16	0.405	0.405	0.400	0.400	0.400	50,000
2026-01-15	0.410	0.410	0.400	0.400	0.400	210,000
2026-01-14	0.415	0.420	0.400	0.400	0.400	1,930,000
2026-01-13	0.405	0.405	0.405	0.405	0.405	120,000
2026-01-12	0.415	0.420	0.415	0.420	0.420	40,000
2026-01-09	0.415	0.415	0.415	0.415	0.415	50,000
2026-01-08	0.410	0.415	0.410	0.415	0.415	550,000
2026-01-07	0.405	0.405	0.400	0.400	0.400	250,000
2026-01-06	0.410	0.420	0.405	0.405	0.405	620,000
2026-01-05	0.410	0.410	0.405	0.410	0.410	270,000
2026-01-02	0.425	0.425	0.405	0.405	0.405	20,000
2025-12-29	0.415	0.415	0.400	0.400	0.400	9,350,000
2025-12-26	0.415	0.415	0.415	0.415	0.415	120,000
2025-12-23	0.405	0.410	0.405	0.410	0.410	620,000
2025-12-22	0.410	0.410	0.405	0.410	0.410	230,000
2025-12-19	0.425	0.430	0.425	0.430	0.430	150,000
2025-12-17	0.410	0.440	0.400	0.425	0.425	720,000
2025-12-15	0.420	0.440	0.400	0.440	0.440	450,000
2025-12-12	0.440	0.440	0.440	0.440	0.440	200,000
2025-12-04	0.425	0.445	0.420	0.445	0.445	130,000
2025-12-02	0.420	0.450	0.420	0.450	0.450	40,000
2025-12-01	0.450	0.450	0.430	0.450	0.450	190,000
2025-11-28	0.430	0.450	0.430	0.450	0.450	100,000
2025-11-27	0.420	0.420	0.420	0.420	0.420	360,000
2025-11-25	0.415	0.430	0.415	0.430	0.430	110,000
2025-11-24	0.410	0.420	0.400	0.415	0.415	530,000
2025-11-21	0.410	0.440	0.400	0.410	0.410	270,000
2025-11-20	0.425	0.435	0.425	0.430	0.430	50,000
2025-11-19	0.425	0.440	0.400	0.440	0.440	320,000
2025-11-18	0.395	0.440	0.395	0.440	0.440	510,000
2025-11-12	0.400	0.420	0.400	0.420	0.420	110,000
2025-11-10	0.390	0.410	0.390	0.410	0.410	20,000
2025-11-06	0.415	0.415	0.415	0.415	0.415	130,000
2025-11-05	0.395	0.415	0.395	0.415	0.415	40,000
2025-11-04	0.395	0.395	0.385	0.395	0.395	310,000
2025-10-30	0.435	0.435	0.435	0.435	0.435	10,000
2025-10-28	0.430	0.440	0.430	0.440	0.440	120,000
2025-10-24	0.420	0.435	0.380	0.430	0.430	280,000
2025-10-23	0.430	0.450	0.425	0.450	0.450	70,000
2025-10-22	0.450	0.450	0.450	0.450	0.450	10,000
2025-10-21	0.440	0.450	0.440	0.450	0.450	50,000
2025-10-20	0.450	0.450	0.450	0.450	0.450	130,000

← NewerPage 3 of 3 · 176 trading days

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.