Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 0.3900
+0.0100 (2.63%)
At close: Sep 18, 2025
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 80,000 |
| Sep 16, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 240,000 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 300,000 |
| Sep 12, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.56% | 930,000 |
| Sep 11, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | - | 480,000 |
| Sep 10, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 440,000 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 30,000 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -9.09% | 200,000 |
| Sep 4, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 420,000 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 6.33% | 180,000 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.95% | 20,000 |
| Aug 29, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 9.09% | 400,000 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 40,000 |
| Aug 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 6.94% | 20,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 20,000 |
| Aug 22, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -1.33% | 290,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 80,000 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 130,000 |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 120,000 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 220,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 150,000 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | - | 360,000 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 20,000 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -8.43% | 200,000 |
| Aug 1, 2025 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | -4.60% | 810,000 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 50,000 |
| Jul 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 350,000 |
| Jul 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 130,000 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 60,000 |
| Jul 24, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.15% | 60,000 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | -4.40% | 1,840,000 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -3.19% | 310,000 |
| Jul 21, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 220,000 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 220,000 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 500,000 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 370,000 |
| Jul 15, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 1.09% | 930,000 |
| Jul 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 170,000 |
| Jul 11, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.37% | 510,000 |
| Jul 10, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -7.29% | 1,560,000 |
| Jul 9, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 9.09% | 380,000 |
| Jul 8, 2025 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -3.30% | 350,000 |