Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 0.5900
+0.0200 (3.51%)
At close: Nov 3, 2025
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 3.51% | 534,000 |
| Oct 30, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -1.72% | 566,000 |
| Oct 29, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 281,000 |
| Oct 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 63,000 |
| Oct 27, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 1.85% | 494,000 |
| Oct 24, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 173,000 |
| Oct 23, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 9.43% | 441,000 |
| Oct 22, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -7.02% | 925,000 |
| Oct 21, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 687,000 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -8.20% | 382,000 |
| Oct 17, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 5.17% | 1,381,000 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 1,453,000 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 620,000 |
| Oct 14, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 829,000 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 658,000 |
| Oct 10, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 6,054,000 |
| Oct 9, 2025 | 0.53 | 0.66 | 0.53 | 0.58 | 0.58 | 13.73% | 15,262,000 |
| Oct 8, 2025 | 0.48 | 0.53 | 0.47 | 0.51 | 0.51 | 8.51% | 5,720,000 |
| Oct 7, 2025 | 0.43 | 0.47 | 0.40 | 0.47 | 0.47 | 11.90% | 2,660,000 |
| Oct 6, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 720,000 |
| Oct 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 110,000 |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 290,000 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 100,000 |
| Sep 26, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 30,000 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 540,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 30,000 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 150,000 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 420,000 |
| Sep 19, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 60,000 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 130,000 |
| 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 |