Anchor Land Holdings, Inc. (PSE:ALHI)
Philippines · Delayed Price · Currency is PHP 4.490
0.00 (0.00%)
At close: Sep 5, 2025
Anchor Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Sep 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Sep 3, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Sep 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Sep 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 13, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 12, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 11, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 6, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | -8.37% | 2,000 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Aug 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 2,000 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 25, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | - | 19.51% | 2,000 |
| Jul 24, 2025 | 4.29 | 4.29 | 4.10 | 4.10 | - | -6.61% | 3,000 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 14.03% | 3,000 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.26% | 1,000 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | - |
| Jul 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.52% | 1,000 |
| Jul 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | 1,000 |
| Jul 2, 2025 | 4.43 | 4.43 | 3.80 | 3.80 | - | -14.22% | 4,000 |
| Jul 1, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 27, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 25, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 23, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |
| Jun 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | - | - |