Anglo Philippine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.81	0.86	0.81	0.81	0.81	-	337,000
Jan 16, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	967,000
Jan 15, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	522,000
Jan 14, 2026	0.81	0.86	0.81	0.86	0.86	6.17%	1,260,000
Jan 13, 2026	0.82	0.85	0.80	0.81	0.81	1.25%	979,000
Jan 12, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	531,000
Jan 9, 2026	0.77	0.77	0.76	0.77	0.77	-3.75%	229,000
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 7, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	306,000
Jan 6, 2026	0.76	0.84	0.76	0.83	0.83	9.21%	1,878,000
Jan 5, 2026	0.71	0.77	0.70	0.76	0.76	7.04%	1,465,000
Jan 2, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	442,000
Dec 29, 2025	0.70	0.72	0.68	0.70	0.70	-	1,506,000
Dec 26, 2025	0.65	0.70	0.64	0.70	0.70	7.69%	3,103,000
Dec 23, 2025	0.65	0.65	0.65	0.65	0.65	-	50,000
Dec 22, 2025	0.65	0.65	0.65	0.65	0.65	-	21,000
Dec 19, 2025	0.63	0.67	0.62	0.65	0.65	-	601,000
Dec 18, 2025	0.63	0.65	0.63	0.65	0.65	-	42,000
Dec 17, 2025	0.66	0.66	0.62	0.65	0.65	-	566,000
Dec 16, 2025	0.60	0.70	0.59	0.65	0.65	8.33%	1,159,000
Dec 15, 2025	0.59	0.60	0.59	0.60	0.60	5.26%	492,000
Dec 12, 2025	0.58	0.59	0.56	0.57	0.57	1.79%	119,000
Dec 11, 2025	0.56	0.57	0.55	0.56	0.56	-	336,000
Dec 10, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	189,000
Dec 9, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	794,000
Dec 5, 2025	0.59	0.59	0.58	0.58	0.58	-	255,000
Dec 4, 2025	0.58	0.60	0.58	0.58	0.58	-	906,000
Dec 3, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	107,000
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-	81,000
Dec 1, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	125,000
Nov 28, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	150,000
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	10,000
Nov 26, 2025	0.54	0.58	0.54	0.58	0.58	1.75%	102,000
Nov 25, 2025	0.57	0.58	0.55	0.57	0.57	-	333,000
Nov 24, 2025	0.57	0.57	0.55	0.57	0.57	-	12,000
Nov 21, 2025	0.56	0.57	0.54	0.57	0.57	1.79%	184,000
Nov 20, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	153,000
Nov 19, 2025	0.54	0.55	0.53	0.55	0.55	-	394,000
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-	2,000
Nov 17, 2025	0.52	0.56	0.52	0.55	0.55	5.77%	171,000
Nov 14, 2025	0.56	0.56	0.52	0.52	0.52	-7.14%	2,599,000
Nov 13, 2025	0.56	0.57	0.55	0.56	0.56	-	1,615,000
Nov 12, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	526,000
Nov 11, 2025	0.59	0.61	0.56	0.58	0.58	-1.69%	4,434,000
Nov 10, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	706,000
Nov 7, 2025	0.59	0.60	0.55	0.57	0.57	-5.00%	749,000
Nov 6, 2025	0.60	0.60	0.56	0.60	0.60	-	328,000
Nov 5, 2025	0.59	0.60	0.55	0.60	0.60	-	1,070,000
Nov 4, 2025	0.59	0.60	0.56	0.60	0.60	1.69%	334,000
Nov 3, 2025	0.57	0.60	0.55	0.59	0.59	3.51%	534,000