Anglo Philippine Holdings Corporation (PSE:APO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.3600
-0.0100 (-2.70%)
At close: Aug 26, 2025

Anglo Philippine Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.390.390.390.390.39-40,000
Aug 27, 20250.380.390.380.390.396.94%20,000
Aug 26, 20250.360.360.360.360.36-2.70%20,000
Aug 22, 20250.370.400.370.370.37-1.33%290,000
Aug 20, 20250.380.380.380.380.38-1.32%80,000
Aug 19, 20250.380.380.380.380.38-1.30%130,000
Aug 18, 20250.390.390.390.390.39--
Aug 15, 20250.390.390.390.390.39--
Aug 14, 20250.390.390.390.390.39--
Aug 13, 20250.390.390.390.390.39--
Aug 12, 20250.390.390.390.390.39-3.75%120,000
Aug 11, 20250.400.400.400.400.40-220,000
Aug 8, 20250.400.400.400.400.40--
Aug 7, 20250.400.400.400.400.402.56%150,000
Aug 6, 20250.410.420.390.390.39-360,000
Aug 5, 20250.390.390.390.390.392.63%20,000
Aug 4, 20250.400.400.380.380.38-8.43%200,000
Aug 1, 20250.410.420.380.420.42-4.60%810,000
Jul 31, 20250.440.440.440.440.44--
Jul 30, 20250.440.440.440.440.442.35%50,000
Jul 29, 20250.430.440.430.430.43-350,000
Jul 28, 20250.430.440.430.430.43-1.16%130,000
Jul 25, 20250.440.440.430.430.43-60,000
Jul 24, 20250.410.430.410.430.43-1.15%60,000
Jul 23, 20250.440.440.400.440.44-4.40%1,840,000
Jul 22, 20250.460.470.440.460.46-3.19%310,000
Jul 21, 20250.450.470.450.470.474.44%220,000
Jul 18, 20250.450.450.450.450.451.12%220,000
Jul 17, 20250.440.450.440.450.451.14%500,000
Jul 16, 20250.470.470.440.440.44-5.38%370,000
Jul 15, 20250.450.470.440.470.471.09%930,000
Jul 14, 20250.460.460.460.460.46-170,000
Jul 11, 20250.440.460.440.460.463.37%510,000
Jul 10, 20250.460.480.440.450.45-7.29%1,560,000
Jul 9, 20250.450.490.450.480.489.09%380,000
Jul 8, 20250.450.480.440.440.44-3.30%350,000
Jul 7, 20250.460.460.460.460.46-5.21%100,000
Jul 4, 20250.460.480.460.480.481.05%200,000
Jul 3, 20250.470.480.460.480.48-1.04%650,000
Jul 2, 20250.480.480.480.480.48-10,000
Jul 1, 20250.450.480.450.480.483.23%160,000
Jun 30, 20250.470.470.460.470.47-4.12%520,000
Jun 27, 20250.490.490.490.490.49-140,000
Jun 26, 20250.490.490.490.490.49--
Jun 25, 20250.490.490.490.490.49--
Jun 24, 20250.460.490.460.490.491.04%80,000
Jun 23, 20250.490.490.480.480.48-1.03%80,000
Jun 20, 20250.490.490.490.490.49-1.02%110,000
Jun 19, 20250.490.490.490.490.49-130,000
Jun 18, 20250.500.500.490.490.49-2.00%170,000