Arthaland Corporation (PSE:ALCO)
Philippines · Delayed Price · Currency is PHP 0.4250
-0.0250 (-5.56%)
At close: Aug 20, 2025
Arthaland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 1,940,000 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | - | 730,000 |
| Aug 18, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 8.43% | 1,530,000 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 820,000 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 1,800,000 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 320,000 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.35% | 1,250,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 940,000 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.82% | 840,000 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 110,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 230,000 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 190,000 |
| Aug 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 380,000 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 210,000 |
| Jul 31, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 620,000 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | 30,000 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 1,150,000 |
| Jul 28, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 3,390,000 |
| Jul 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,760,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | - | 1,030,000 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 970,000 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 1,730,000 |
| Jul 21, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 1.16% | 550,000 |
| Jul 18, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 560,000 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -5.75% | 3,430,000 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.33% | 2,360,000 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -2.17% | 790,000 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 110,000 |
| Jul 11, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.45 | - | 190,000 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.45 | - | 570,000 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.45 | -1.06% | 930,000 |
| Jul 8, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.46 | 1.08% | 660,000 |
| Jul 7, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.45 | 3.33% | 1,310,000 |
| Jul 4, 2025 | 0.46 | 0.47 | 0.42 | 0.45 | 0.44 | -2.17% | 1,590,000 |
| Jul 3, 2025 | 0.44 | 0.48 | 0.43 | 0.46 | 0.45 | 6.98% | 4,670,000 |
| Jul 2, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.42 | -2.27% | 150,000 |
| Jul 1, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.43 | 1.15% | 400,000 |
| Jun 30, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.42 | 7.41% | 250,000 |
| Jun 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.39 | 1.25% | 310,000 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.39 | - | 180,000 |
| Jun 25, 2025 | 0.39 | 0.39 | 0.39 | 0.40 | 0.39 | - | - |
| Jun 24, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.39 | - | 1,160,000 |
| Jun 23, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.39 | - | 120,000 |
| Jun 20, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | 0.39 | -4.76% | 30,000 |
| Jun 19, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.41 | -3.45% | 240,000 |
| Jun 18, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.42 | 3.57% | 340,000 |
| Jun 17, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.41 | -3.45% | 80,000 |
| Jun 16, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.42 | 6.10% | 110,000 |
| Jun 13, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.40 | - | 240,000 |
| Jun 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.40 | - | 30,000 |