Alsons Consolidated Resources, Inc. (PSE:ACR)
Philippines · Delayed Price · Currency is PHP 0.4500
-0.0050 (-1.10%)
Last updated: Dec 10, 2025, 1:05 PM PST
PSE:ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 10,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 90,000 |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 30,000 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 60,000 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.21% | 1,650,000 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,090,000 |
| Nov 28, 2025 | 0.43 | 0.47 | 0.41 | 0.47 | 0.47 | 16.25% | 7,280,000 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -11.11% | 48,070,000 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 740,000 |
| Nov 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 1,580,000 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,230,000 |
| Nov 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 180,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 2,950,000 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,110,000 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 100,000 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 200,000 |
| Nov 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 430,000 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 2,270,000 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -7.29% | 9,880,000 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,370,000 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,000 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 30,000 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 1,050,000 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 230,000 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 590,000 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 400,000 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 120,000 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 350,000 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 20,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 230,000 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 530,000 |
| Oct 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 140,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 200,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 380,000 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 756,000 |
| Oct 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 135,000 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 102,000 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 182,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 27,000 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 197,000 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 51,000 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 288,000 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 60,000 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 214,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,929,000 |