Arthaland Corporation (PSE:ALCPF)
Philippines · Delayed Price · Currency is PHP · Preferred Stock499.00
-1.00 (-0.20%)
At close: Aug 4, 2025
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 120 |
| Aug 4, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.20% | 300 |
| Aug 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 31, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 22, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 490.84 | 4.17% | 10 |
| Jul 16, 2025 | 471.21 | 471.21 | 471.21 | 480.00 | 471.21 | - | - |
| Jul 15, 2025 | 471.21 | 471.21 | 471.21 | 480.00 | 471.21 | - | - |
| Jul 14, 2025 | 488.00 | 488.00 | 480.00 | 480.00 | 471.21 | -4.00% | 1,040 |
| Jul 11, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 10, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 9, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 8, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 7, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 4, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 3, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 2, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jul 1, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 30, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 27, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 26, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 25, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 24, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 490.84 | - | 500 |
| Jun 23, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 20, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 19, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 18, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 17, 2025 | 490.84 | 490.84 | 490.84 | 500.00 | 490.84 | - | - |
| Jun 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 490.84 | - | 20 |
| Jun 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 490.84 | -0.79% | 700 |
| Jun 11, 2025 | 505.00 | 505.00 | 504.00 | 504.00 | 494.77 | -0.98% | 70 |
| Jun 10, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 499.68 | -0.20% | 10 |
| Jun 9, 2025 | 499.00 | 510.00 | 499.00 | 510.00 | 500.66 | 6.25% | 3,900 |
| Jun 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 471.21 | 1.05% | 630 |
| Jun 4, 2025 | 466.30 | 466.30 | 466.30 | 475.00 | 466.30 | - | - |
| Jun 3, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 466.30 | -2.66% | 100 |
| Jun 2, 2025 | 479.06 | 479.06 | 479.06 | 488.00 | 479.06 | - | - |
| May 30, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 479.06 | - | 100 |
| May 29, 2025 | 479.06 | 479.06 | 479.06 | 488.00 | 479.06 | - | - |
| May 28, 2025 | 479.06 | 479.06 | 479.06 | 488.00 | 479.06 | - | - |
| May 27, 2025 | 479.06 | 479.06 | 479.06 | 488.00 | 479.06 | - | - |
| May 26, 2025 | 479.06 | 479.06 | 479.06 | 488.00 | 479.06 | - | - |