Alliance Global Group, Inc. (PSE:AGI)
Philippines · Delayed Price · Currency is PHP 8.82
-0.12 (-1.34%)
At close: Oct 7, 2026
Alliance Global Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.93 | 8.93 | 8.82 | 8.82 | 8.82 | -1.34% | 428,300 |
| Oct 6, 2026 | 8.98 | 8.98 | 8.82 | 8.94 | 8.94 | -0.45% | 461,600 |
| Oct 5, 2026 | 8.99 | 9.00 | 8.89 | 8.98 | 8.98 | - | 196,200 |
| Oct 2, 2026 | 8.84 | 8.99 | 8.83 | 8.98 | 8.98 | 1.58% | 1,610,100 |
| Oct 1, 2026 | 8.98 | 8.98 | 8.81 | 8.84 | 8.84 | -1.56% | 348,100 |
| Sep 30, 2026 | 8.82 | 8.99 | 8.82 | 8.98 | 8.98 | 0.90% | 117,000 |
| Sep 29, 2026 | 8.85 | 9.00 | 8.82 | 8.90 | 8.90 | - | 273,500 |
| Sep 28, 2026 | 8.99 | 9.00 | 8.82 | 8.90 | 8.90 | -1.00% | 217,700 |
| Sep 25, 2026 | 8.90 | 9.00 | 8.85 | 8.99 | 8.99 | 1.12% | 517,900 |
| Sep 24, 2026 | 8.85 | 8.90 | 8.80 | 8.89 | 8.89 | 0.45% | 58,900 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.81 | 8.85 | 8.85 | -0.56% | 159,300 |
| Sep 22, 2026 | 8.90 | 9.00 | 8.79 | 8.90 | 8.90 | - | 592,400 |
| Sep 21, 2026 | 8.88 | 8.98 | 8.80 | 8.90 | 8.90 | 0.23% | 1,024,900 |
| Sep 18, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -1.33% | 3,093,100 |
| Sep 17, 2026 | 9.00 | 9.08 | 8.91 | 9.00 | 9.00 | - | 2,388,800 |
| Sep 16, 2026 | 9.00 | 9.09 | 8.91 | 9.00 | 9.00 | - | 2,327,500 |
| Sep 15, 2026 | 8.97 | 9.10 | 8.91 | 9.00 | 9.00 | 0.33% | 859,100 |
| Sep 14, 2026 | 8.92 | 9.19 | 8.90 | 8.97 | 8.97 | 0.67% | 408,900 |
| Sep 11, 2026 | 9.08 | 9.08 | 8.90 | 8.91 | 8.91 | -1.87% | 1,973,300 |
| Sep 10, 2026 | 8.98 | 9.08 | 8.85 | 9.08 | 9.08 | 1.11% | 323,400 |
| Sep 9, 2026 | 8.97 | 8.99 | 8.94 | 8.98 | 8.98 | -0.22% | 1,018,500 |
| Sep 8, 2026 | 9.20 | 9.20 | 8.98 | 9.00 | 9.00 | -2.17% | 2,728,000 |
| Sep 7, 2026 | 9.14 | 9.27 | 9.06 | 9.20 | 9.20 | 1.66% | 1,074,700 |
| Sep 4, 2026 | 9.08 | 9.08 | 8.98 | 9.05 | 9.05 | 0.44% | 3,009,100 |
| Sep 3, 2026 | 9.02 | 9.08 | 9.00 | 9.01 | 9.01 | -0.11% | 3,115,200 |
| Sep 2, 2026 | 9.01 | 9.12 | 9.00 | 9.02 | 9.02 | 0.22% | 2,111,600 |
| Sep 1, 2026 | 9.12 | 9.14 | 8.92 | 9.00 | 9.00 | - | 2,117,900 |
| Aug 28, 2026 | 8.82 | 9.15 | 8.82 | 9.00 | 9.00 | 2.04% | 3,148,500 |
| Aug 27, 2026 | 9.00 | 9.16 | 8.79 | 8.82 | 8.82 | -2.00% | 1,649,700 |
| Aug 26, 2026 | 9.28 | 9.28 | 8.96 | 9.00 | 9.00 | -1.10% | 784,000 |
| Aug 25, 2026 | 9.39 | 9.39 | 9.10 | 9.10 | 9.10 | -0.98% | 193,500 |
| Aug 24, 2026 | 9.38 | 9.40 | 9.07 | 9.19 | 9.19 | -2.13% | 617,500 |
| Aug 20, 2026 | 9.24 | 9.49 | 9.24 | 9.39 | 9.39 | 0.75% | 2,234,500 |
| Aug 19, 2026 | 9.48 | 9.80 | 9.30 | 9.32 | 9.32 | -1.69% | 894,200 |
| Aug 18, 2026 | 9.72 | 10.00 | 9.31 | 9.48 | 9.48 | -2.47% | 1,681,100 |
| Aug 17, 2026 | 9.46 | 10.32 | 9.26 | 9.72 | 9.72 | 2.86% | 22,292,200 |
| Aug 14, 2026 | 9.15 | 9.70 | 9.04 | 9.45 | 9.45 | 3.39% | 3,751,900 |
| Aug 13, 2026 | 9.11 | 9.20 | 9.00 | 9.14 | 9.14 | 0.33% | 5,971,500 |
| Aug 12, 2026 | 9.00 | 9.18 | 9.00 | 9.11 | 9.11 | 1.22% | 1,362,400 |
| Aug 11, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.22% | 1,501,800 |
| Aug 10, 2026 | 8.84 | 9.15 | 8.84 | 9.02 | 9.02 | 2.15% | 945,200 |
| Aug 7, 2026 | 8.85 | 9.01 | 8.80 | 8.83 | 8.83 | 0.80% | 7,563,900 |
| Aug 6, 2026 | 8.64 | 8.88 | 8.64 | 8.76 | 8.76 | 1.39% | 2,024,800 |
| Aug 5, 2026 | 8.70 | 8.72 | 8.61 | 8.64 | 8.64 | -0.69% | 2,024,100 |
| Aug 4, 2026 | 8.66 | 8.70 | 8.58 | 8.70 | 8.70 | 0.58% | 1,639,400 |
| Aug 3, 2026 | 8.60 | 8.68 | 8.55 | 8.65 | 8.65 | 0.58% | 1,301,100 |
| Jul 31, 2026 | 8.55 | 8.67 | 8.51 | 8.60 | 8.60 | 0.58% | 1,714,800 |
| Jul 30, 2026 | 8.54 | 8.60 | 8.50 | 8.55 | 8.55 | - | 221,700 |
| Jul 29, 2026 | 8.35 | 8.66 | 8.35 | 8.55 | 8.55 | 2.40% | 1,983,700 |
| Jul 28, 2026 | 8.48 | 8.48 | 8.31 | 8.35 | 8.35 | -1.18% | 533,900 |