A. Soriano Corporation (PSE:ANS)
Philippines · Delayed Price · Currency is PHP 13.70
+0.02 (0.15%)
At close: Nov 26, 2025
A. Soriano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 13.74 | 13.74 | 13.52 | 13.52 | 13.52 | -1.31% | 2,600 |
| Nov 26, 2025 | 13.68 | 13.72 | 13.50 | 13.70 | 13.70 | 0.15% | 3,700 |
| Nov 25, 2025 | 13.76 | 13.78 | 13.40 | 13.68 | 13.68 | -0.58% | 15,300 |
| Nov 24, 2025 | 13.82 | 13.82 | 13.38 | 13.76 | 13.76 | 2.69% | 39,100 |
| Nov 21, 2025 | 13.78 | 13.78 | 13.40 | 13.40 | 13.40 | 0.15% | 14,900 |
| Nov 20, 2025 | 13.38 | 13.76 | 13.38 | 13.38 | 13.38 | -2.90% | 15,700 |
| Nov 19, 2025 | 13.38 | 13.82 | 13.38 | 13.78 | 13.78 | -0.29% | 13,400 |
| Nov 18, 2025 | 13.40 | 13.82 | 13.36 | 13.82 | 13.82 | 3.13% | 22,100 |
| Nov 17, 2025 | 13.58 | 13.96 | 13.36 | 13.40 | 13.40 | -4.29% | 30,100 |
| Nov 14, 2025 | 14.16 | 14.16 | 13.98 | 14.00 | 14.00 | 3.70% | 27,600 |
| Nov 13, 2025 | 13.52 | 13.54 | 13.50 | 13.50 | 13.50 | -0.88% | 9,100 |
| Nov 12, 2025 | 13.62 | 13.62 | 13.50 | 13.62 | 13.62 | - | 40,900 |
| Nov 11, 2025 | 13.60 | 13.62 | 13.56 | 13.62 | 13.62 | -6.58% | 3,300 |
| Nov 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 4.14% | 1,700 |
| Nov 7, 2025 | 14.58 | 14.58 | 14.00 | 14.00 | 14.00 | - | 2,400 |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.31% | 6,500 |
| Nov 5, 2025 | 13.44 | 14.48 | 13.40 | 14.48 | 14.48 | -0.55% | 33,500 |
| Nov 4, 2025 | 14.56 | 14.56 | 13.36 | 14.56 | 14.56 | -0.14% | 11,600 |
| Nov 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 2,300 |
| Oct 30, 2025 | 14.66 | 14.66 | 14.30 | 14.58 | 14.58 | 1.96% | 1,700 |
| Oct 29, 2025 | 13.86 | 14.32 | 13.86 | 14.30 | 14.30 | 2.14% | 40,400 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -5.28% | 67,400 |
| Oct 27, 2025 | 14.32 | 14.78 | 14.32 | 14.78 | 14.78 | -1.34% | 3,200 |
| Oct 24, 2025 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 0.54% | 700 |
| Oct 23, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 1,400 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.50 | 14.50 | 14.50 | -3.33% | 12,400 |
| Oct 21, 2025 | 14.52 | 15.00 | 14.52 | 15.00 | 15.00 | 0.27% | 117,100 |
| Oct 20, 2025 | 14.98 | 14.98 | 14.52 | 14.96 | 14.96 | -0.13% | 12,300 |
| Oct 17, 2025 | 14.96 | 15.00 | 14.52 | 14.98 | 14.98 | 0.13% | 58,000 |
| Oct 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 39,500 |
| Oct 15, 2025 | 14.24 | 15.00 | 14.24 | 14.96 | 14.96 | 3.17% | 53,400 |
| Oct 14, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 14,300 |
| Oct 13, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 79,800 |
| Oct 10, 2025 | 14.98 | 15.00 | 14.22 | 15.00 | 15.00 | 6.08% | 54,400 |
| Oct 9, 2025 | 14.98 | 15.00 | 14.14 | 14.14 | 14.14 | -5.61% | 50,000 |
| Oct 8, 2025 | 14.16 | 14.98 | 14.16 | 14.98 | 14.98 | -0.13% | 3,000 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 23,000 |
| Oct 6, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -0.13% | 27,400 |
| Oct 3, 2025 | 15.02 | 15.04 | 15.02 | 15.02 | 15.02 | 0.13% | 7,900 |
| Oct 2, 2025 | 15.04 | 15.04 | 15.00 | 15.00 | 15.00 | -0.40% | 3,300 |
| Oct 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.40% | 1,200 |
| Sep 30, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.75 | -0.53% | 2,600 |
| Sep 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.83 | - | 2,200 |
| Sep 26, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.83 | - | 4,800 |
| Sep 25, 2025 | 15.00 | 15.08 | 15.00 | 15.08 | 14.83 | 0.13% | 6,400 |
| Sep 24, 2025 | 15.06 | 15.06 | 15.00 | 15.06 | 14.81 | - | 15,400 |
| Sep 23, 2025 | 14.30 | 15.06 | 14.30 | 15.06 | 14.81 | 0.40% | 2,900 |
| Sep 22, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 14.75 | -0.53% | 6,500 |
| Sep 19, 2025 | 14.98 | 15.08 | 14.98 | 15.08 | 14.83 | 5.60% | 4,100 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.28 | 14.28 | 14.04 | -4.80% | 13,200 |