Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 0.8000
+0.0100 (1.27%)
At close: Mar 27, 2026
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | 1.27% | 94,000 |
| Mar 26, 2026 | 0.75 | 0.91 | 0.73 | 0.79 | 0.79 | 2.60% | 1,517,000 |
| Mar 25, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 59,000 |
| Mar 24, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 33,000 |
| Mar 23, 2026 | 0.81 | 0.81 | 0.71 | 0.75 | 0.75 | -11.76% | 1,267,000 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 1,000 |
| Mar 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 10,000 |
| Mar 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 222,000 |
| Mar 16, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 98,000 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -5.26% | 370,000 |
| Mar 12, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 20,000 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 6.59% | 13,000 |
| Mar 10, 2026 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | -5.21% | 187,000 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 3.23% | 41,000 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,000 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 13,000 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 11,000 |
| Mar 3, 2026 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -8.74% | 333,000 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 110,000 |
| Feb 27, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 565,000 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 651,000 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,032,000 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 653,000 |
| Feb 23, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 5.83% | 274,000 |
| Feb 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 257,000 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 307,000 |
| Feb 18, 2026 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | 1.94% | 540,000 |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 286,000 |
| Feb 13, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 1,013,000 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -2.73% | 248,000 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 590,000 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 233,000 |
| Feb 9, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 1,678,000 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -3.54% | 488,000 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 746,000 |
| Feb 4, 2026 | 1.00 | 1.15 | 1.00 | 1.14 | 1.14 | 14.00% | 1,924,000 |
| Feb 3, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 1.01% | 520,000 |
| Feb 2, 2026 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | -5.71% | 212,000 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 1,490,000 |
| Jan 29, 2026 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 11.58% | 3,717,000 |
| Jan 28, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | 2.15% | 1,108,000 |
| Jan 27, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 1,040,000 |
| Jan 26, 2026 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | 10.84% | 1,204,000 |
| Jan 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 6,000 |
| Jan 22, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 326,000 |
| Jan 21, 2026 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 160,000 |
| Jan 20, 2026 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 6.17% | 72,000 |
| 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 |