Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 8.11
+0.11 (1.37%)
At close: Jun 26, 2026
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.00 | 8.13 | 7.89 | 8.11 | 8.11 | 1.37% | 1,033,200 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | - | 2,044,300 |
| Jun 24, 2026 | 8.20 | 8.20 | 7.96 | 8.00 | 8.00 | -0.12% | 266,300 |
| Jun 23, 2026 | 8.00 | 8.18 | 7.96 | 8.01 | 8.01 | 0.12% | 148,700 |
| Jun 22, 2026 | 8.00 | 8.13 | 7.95 | 8.00 | 8.00 | -1.84% | 64,600 |
| Jun 19, 2026 | 8.11 | 8.26 | 7.95 | 8.15 | 8.15 | 0.49% | 1,064,000 |
| Jun 18, 2026 | 8.01 | 8.20 | 7.95 | 8.11 | 8.11 | 1.25% | 226,000 |
| Jun 17, 2026 | 8.26 | 8.26 | 7.92 | 8.01 | 8.01 | -3.03% | 457,900 |
| Jun 16, 2026 | 8.20 | 8.26 | 8.09 | 8.26 | 8.26 | 0.73% | 739,200 |
| Jun 15, 2026 | 8.04 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 212,700 |
| Jun 11, 2026 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | -0.74% | 2,824,600 |
| Jun 10, 2026 | 8.01 | 8.15 | 7.99 | 8.06 | 8.06 | 0.62% | 360,100 |
| Jun 9, 2026 | 8.00 | 8.09 | 7.99 | 8.01 | 8.01 | - | 3,313,400 |
| Jun 8, 2026 | 8.08 | 8.13 | 7.99 | 8.01 | 8.01 | -0.87% | 2,493,100 |
| Jun 5, 2026 | 8.05 | 8.08 | 7.96 | 8.08 | 8.08 | -0.25% | 1,859,900 |
| Jun 4, 2026 | 8.16 | 8.17 | 8.05 | 8.10 | 8.10 | -0.74% | 400,600 |
| Jun 3, 2026 | 8.10 | 8.20 | 8.08 | 8.16 | 8.16 | 0.74% | 846,500 |
| Jun 2, 2026 | 8.12 | 8.23 | 8.10 | 8.10 | 8.10 | -1.58% | 8,664,900 |
| Jun 1, 2026 | 8.34 | 8.34 | 8.09 | 8.23 | 8.23 | -1.32% | 6,425,500 |
| May 29, 2026 | 8.60 | 8.60 | 8.27 | 8.34 | 8.34 | -3.02% | 21,349,300 |
| May 28, 2026 | 8.90 | 8.91 | 8.60 | 8.60 | 8.60 | -3.37% | 553,400 |
| May 26, 2026 | 8.80 | 8.90 | 8.71 | 8.90 | 8.90 | 1.14% | 340,300 |
| May 25, 2026 | 8.80 | 8.88 | 8.71 | 8.80 | 8.80 | - | 1,697,100 |
| May 22, 2026 | 8.70 | 8.90 | 8.56 | 8.80 | 8.80 | 1.15% | 994,000 |
| May 21, 2026 | 8.68 | 8.70 | 8.55 | 8.70 | 8.70 | 0.58% | 651,100 |
| May 20, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -0.23% | 1,848,500 |
| May 19, 2026 | 8.80 | 8.80 | 8.52 | 8.67 | 8.67 | -2.36% | 791,700 |
| May 18, 2026 | 8.75 | 8.88 | 8.52 | 8.88 | 8.88 | 1.49% | 451,500 |
| May 15, 2026 | 8.92 | 8.92 | 8.71 | 8.75 | 8.75 | -2.13% | 563,800 |
| May 14, 2026 | 8.79 | 8.94 | 8.70 | 8.94 | 8.94 | 1.25% | 375,400 |
| May 13, 2026 | 8.80 | 8.94 | 8.79 | 8.83 | 8.83 | -0.56% | 434,600 |
| May 12, 2026 | 9.10 | 9.14 | 8.81 | 8.88 | 8.88 | -1.44% | 612,900 |
| May 11, 2026 | 8.94 | 9.10 | 8.94 | 9.01 | 9.01 | 1.24% | 665,300 |
| May 8, 2026 | 8.72 | 9.10 | 8.72 | 8.90 | 8.90 | 2.30% | 1,108,900 |
| May 7, 2026 | 8.60 | 8.77 | 8.60 | 8.70 | 8.70 | 1.16% | 694,500 |
| May 6, 2026 | 8.61 | 8.88 | 8.50 | 8.60 | 8.60 | -0.12% | 326,800 |
| May 5, 2026 | 8.79 | 8.79 | 8.55 | 8.61 | 8.61 | -2.05% | 583,600 |
| May 4, 2026 | 8.57 | 8.79 | 8.57 | 8.79 | 8.79 | 2.69% | 219,400 |
| Apr 30, 2026 | 8.74 | 8.95 | 8.55 | 8.56 | 8.56 | -2.06% | 1,483,300 |
| Apr 29, 2026 | 8.43 | 8.83 | 8.43 | 8.74 | 8.74 | -1.35% | 3,135,700 |
| Apr 28, 2026 | 8.95 | 8.95 | 8.74 | 8.86 | 8.86 | -1.01% | 689,600 |
| Apr 27, 2026 | 9.03 | 9.03 | 8.95 | 8.95 | 8.95 | -0.89% | 592,600 |
| Apr 24, 2026 | 9.14 | 9.14 | 9.02 | 9.03 | 9.03 | 0.22% | 196,700 |
| Apr 23, 2026 | 9.18 | 9.29 | 9.01 | 9.01 | 9.01 | -1.85% | 2,241,100 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.10 | 9.18 | 9.18 | -2.03% | 1,945,500 |
| Apr 21, 2026 | 9.39 | 9.48 | 9.27 | 9.37 | 9.37 | -0.21% | 2,658,200 |
| Apr 20, 2026 | 9.40 | 9.50 | 9.16 | 9.39 | 9.39 | -0.11% | 4,099,300 |
| Apr 17, 2026 | 9.67 | 9.67 | 9.37 | 9.40 | 9.40 | -2.89% | 1,878,100 |
| Apr 16, 2026 | 9.64 | 9.71 | 9.50 | 9.68 | 9.68 | -0.41% | 3,627,000 |
| Apr 15, 2026 | 9.74 | 9.87 | 9.64 | 9.72 | 9.72 | -0.21% | 4,644,700 |