Alsons Consolidated Resources, Inc. (PSE:ACR)
Philippines · Delayed Price · Currency is PHP 0.5000
0.00 (0.00%)
At close: Sep 19, 2025
PSE:ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 314,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 550,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 3,625,000 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 12,672,000 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 165,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 951,000 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,047,000 |
| Sep 10, 2025 | 0.50 | 0.57 | 0.50 | 0.50 | 0.50 | - | 1,420,000 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,082,000 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 260,000 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,296,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 420,000 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 941,000 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 3,772,000 |
| Sep 1, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -5.26% | 1,408,000 |
| Aug 29, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 166,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 59,000 |
| Aug 27, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 42,000 |
| Aug 26, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 256,000 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 17,000 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 19,000 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 76,000 |
| Aug 18, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 45,000 |
| Aug 15, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 398,000 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 137,000 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 607,000 |
| Aug 12, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 197,000 |
| Aug 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 203,000 |
| Aug 8, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | - | 10,000 |
| Aug 7, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 1,428,000 |
| Aug 6, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 122,000 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 21,000 |
| Aug 4, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 27,000 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 429,000 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 25,000 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 9,000 |
| Jul 29, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 17,000 |
| Jul 28, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | - | 322,000 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 53,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | 1.82% | 160,000 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 152,000 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 145,000 |
| Jul 21, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | - | 539,000 |
| Jul 18, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | - | 201,000 |
| Jul 17, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | - | 433,000 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | - | 415,000 |
| Jul 15, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 131,000 |
| Jul 14, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | - | 155,000 |
| Jul 11, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 11,000 |
| Jul 10, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | - | 13,000 |