Alicorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.40	11.54	11.40	11.42	11.42	0.62%	254,309
May 28, 2026	11.55	11.55	11.35	11.35	11.35	-0.09%	10,597
May 27, 2026	11.36	11.36	11.36	11.36	11.36	-0.09%	3,703
May 26, 2026	11.37	11.37	11.37	11.37	11.37	-1.56%	3,014
May 25, 2026	11.30	11.60	11.30	11.55	11.55	-	7,567
May 22, 2026	11.30	11.55	11.30	11.55	11.55	0.87%	5,405
May 21, 2026	11.60	11.60	11.45	11.45	11.45	-0.43%	39,508
May 20, 2026	11.25	11.60	11.25	11.50	11.50	-	604,221
May 19, 2026	11.12	11.50	11.12	11.50	11.50	0.44%	10,865
May 18, 2026	11.15	11.45	11.10	11.45	11.45	2.97%	83,993
May 15, 2026	11.15	11.15	11.00	11.12	11.12	0.18%	26,773
May 14, 2026	11.50	11.50	11.05	11.10	11.10	0.82%	7,651
May 13, 2026	11.15	11.15	10.95	11.01	11.01	-1.26%	22,748
May 12, 2026	11.15	11.15	11.15	11.15	11.15	0.36%	1,996
May 11, 2026	11.00	11.40	11.00	11.11	11.11	-1.51%	8,263
May 8, 2026	11.35	11.35	11.28	11.28	11.28	-0.18%	3,671
May 7, 2026	11.35	11.35	11.29	11.30	11.30	-0.44%	113,341
May 6, 2026	11.15	11.35	11.15	11.35	11.35	1.25%	15,192
May 5, 2026	11.20	11.32	11.20	11.21	11.21	0.63%	28,800
May 4, 2026	11.10	11.50	11.10	11.14	11.14	-3.13%	13,072
Apr 30, 2026	11.05	11.50	11.05	11.50	11.50	5.02%	253,130
Apr 29, 2026	11.12	11.12	10.95	10.95	10.95	-0.18%	4,911
Apr 28, 2026	10.95	11.05	10.90	10.97	10.97	-2.05%	12,586
Apr 27, 2026	11.20	11.20	11.11	11.20	11.20	-	5,609
Apr 24, 2026	11.20	11.20	11.20	11.20	11.20	0.18%	6,359
Apr 23, 2026	11.20	11.20	11.10	11.18	11.18	0.90%	18,128
Apr 22, 2026	11.08	11.08	11.08	11.08	11.08	0.03%	1,087
Apr 21, 2026	11.40	11.45	11.40	11.45	11.08	-	6,932
Apr 20, 2026	11.41	11.45	11.41	11.45	11.08	1.33%	4,365
Apr 17, 2026	11.51	11.51	11.10	11.30	10.93	-1.82%	45,913
Apr 16, 2026	11.55	11.60	11.51	11.51	11.13	0.35%	27,211
Apr 15, 2026	11.15	11.47	11.15	11.47	11.10	-1.97%	28,778
Apr 14, 2026	11.70	11.70	11.70	11.70	11.32	-	2,381
Apr 13, 2026	11.76	11.90	11.65	11.70	11.32	-0.43%	24,827
Apr 10, 2026	11.85	11.85	11.75	11.75	11.37	-0.84%	11,650
Apr 9, 2026	11.86	11.86	11.85	11.85	11.46	-	4,305
Apr 8, 2026	12.00	12.00	11.85	11.85	11.46	0.42%	31,511
Apr 7, 2026	11.80	11.80	11.76	11.80	11.42	0.85%	6,057
Apr 6, 2026	11.70	11.70	11.70	11.70	11.32	-	14,054
Apr 1, 2026	11.50	11.70	11.50	11.70	11.32	4.46%	6,650
Mar 31, 2026	11.60	11.90	11.20	11.20	10.83	-4.84%	44,882
Mar 30, 2026	11.60	11.77	11.60	11.77	11.39	1.03%	72,776
Mar 27, 2026	11.95	11.95	11.57	11.65	11.27	0.43%	22,636
Mar 26, 2026	11.70	11.70	11.60	11.60	11.22	-0.85%	31,980
Mar 25, 2026	11.70	11.70	11.70	11.70	11.32	1.21%	25,276
Mar 24, 2026	11.56	11.56	11.56	11.56	11.18	0.09%	5,398
Mar 23, 2026	11.65	11.65	11.55	11.55	11.17	-1.53%	12,741
Mar 20, 2026	11.55	11.73	11.40	11.73	11.35	1.56%	611,734
Mar 19, 2026	11.90	11.90	11.55	11.55	11.17	-2.53%	20,578
Mar 18, 2026	11.99	12.00	11.85	11.85	11.46	-	27,108