Arthaland Corporation (PSE:ALCO)
Philippines · Delayed Price · Currency is PHP 0.4600
+0.0050 (1.10%)
At close: Nov 13, 2026
Arthaland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 480,000 |
| Nov 12, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.06% | 420,000 |
| Nov 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 90,000 |
| Nov 10, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 40,000 |
| Nov 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 40,000 |
| Nov 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 4, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 1,000,000 |
| Nov 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 30,000 |
| Oct 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 600,000 |
| Oct 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 20,000 |
| Oct 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 100,000 |
| Oct 14, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 13, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 190,000 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.40% | 30,000 |
| Oct 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| 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 | - | - |