Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 1.050
+0.040 (3.96%)
At close: May 12, 2026
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 1,106,000 |
| May 11, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 1,143,000 |
| May 8, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 2,134,000 |
| May 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 353,000 |
| May 6, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 403,000 |
| May 5, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -1.10% | 355,000 |
| May 4, 2026 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | -2.15% | 541,000 |
| Apr 30, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 103,000 |
| Apr 29, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 507,000 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | - | 350,000 |
| Apr 27, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 75,000 |
| Apr 24, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | - | 2,000 |
| Apr 23, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | -1.08% | 30,000 |
| Apr 22, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 6,000 |
| Apr 21, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 3.33% | 57,000 |
| Apr 20, 2026 | 0.88 | 0.96 | 0.83 | 0.90 | 0.90 | 2.27% | 469,000 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -6.38% | 222,000 |
| Apr 16, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 1.08% | 503,000 |
| Apr 15, 2026 | 0.93 | 0.96 | 0.88 | 0.93 | 0.93 | - | 592,000 |
| Apr 14, 2026 | 0.85 | 0.96 | 0.85 | 0.93 | 0.93 | 9.41% | 733,000 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | - | 31,000 |
| Apr 10, 2026 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 8.97% | 233,000 |
| Apr 8, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 278,000 |
| Apr 7, 2026 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | 2.67% | 120,000 |
| Apr 6, 2026 | 0.81 | 0.81 | 0.72 | 0.75 | 0.75 | -7.41% | 278,000 |
| Apr 1, 2026 | 0.79 | 0.88 | 0.79 | 0.81 | 0.81 | 2.53% | 316,000 |
| Mar 31, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 320,000 |
| Mar 30, 2026 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -3.75% | 359,000 |
| 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 |