Arthaland Corporation (PSE:ALCO)
Philippines · Delayed Price · Currency is PHP 0.4250
0.00 (0.00%)
At close: May 4, 2026
Arthaland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 160,000 |
| May 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Apr 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 80,000 |
| Apr 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 110,000 |
| Apr 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10,000 |
| Apr 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 40,000 |
| Apr 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Apr 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 100,000 |
| Apr 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 400,000 |
| Apr 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 20,000 |
| Apr 14, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 300,000 |
| Apr 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 70,000 |
| Apr 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 10,000 |
| Apr 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 400,000 |
| Apr 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 540,000 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 410,000 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 220,000 |
| Mar 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 440,000 |
| Mar 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 230,000 |
| Mar 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 150,000 |
| Mar 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 260,000 |
| Mar 23, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 230,000 |
| Mar 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 320,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 40,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.30% | 40,000 |
| Mar 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 320,000 |
| Mar 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 260,000 |
| Mar 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40,000 |
| Mar 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 80,000 |
| Mar 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 320,000 |
| Mar 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 510,000 |
| Mar 5, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | - | 560,000 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 170,000 |
| Mar 3, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,150,000 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 120,000 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 30,000 |
| Feb 26, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 350,000 |
| Feb 25, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 690,000 |
| Feb 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 20,000 |
| Feb 23, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 2,040,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -1.03% | 1,620,000 |
| Feb 19, 2026 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 4.30% | 2,820,000 |
| Feb 18, 2026 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | - | 1,010,000 |