Anchor Land Holdings, Inc. (PSE:ALHI)
Philippines · Delayed Price · Currency is PHP 4.500
0.00 (0.00%)
At close: May 5, 2026
Anchor Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,000 |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 14, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 49.50% | 6,000 |
| Apr 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -29.34% | 3,000 |
| Apr 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 7, 2026 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | 6.77% | 2,000 |
| Apr 6, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 1,000 |
| Apr 1, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 10.83% | 3,000 |
| Mar 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 1,000 |
| Mar 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.67% | 5,000 |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,000 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 18, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -1.02% | 4,000 |
| Feb 16, 2026 | 4.47 | 4.47 | 3.94 | 3.94 | 3.94 | 0.77% | 3,000 |