Arthaland Corporation (PSE:ALCO)
Philippines · Delayed Price · Currency is PHP 0.4550
0.00 (0.00%)
At close: Oct 2, 2026
Arthaland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Sep 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 29, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 5.81% | 160,000 |
| Sep 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Sep 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 23, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 110,000 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 20,000 |
| Sep 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.38% | 170,000 |
| Sep 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 70,000 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 500,000 |
| Sep 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 500,000 |
| Sep 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 60,000 |
| Sep 1, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 10,000 |
| Aug 26, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 460,000 |
| Aug 25, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 80,000 |
| Aug 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Aug 20, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.81% | 530,000 |
| Aug 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 150,000 |
| Aug 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.53% | 20,000 |
| Aug 14, 2026 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | -2.11% | 1,030,000 |
| Aug 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 30,000 |
| Aug 12, 2026 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 15.29% | 1,220,000 |
| Aug 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.49% | 30,000 |
| Aug 10, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 1,060,000 |
| Aug 7, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 10,000 |
| Aug 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 90,000 |
| Aug 5, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 100,000 |
| Aug 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 250,000 |
| Aug 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 31, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 1,210,000 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 90,000 |
| Jul 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Jul 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 10,000 |
| Jul 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 23, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.27% | 410,000 |
| Jul 22, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.35% | 680,000 |