Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 1.800
+0.130 (7.78%)
At close: Aug 7, 2026
Anglo Philippine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.59 | 1.67 | 1.55 | 1.67 | 1.67 | 8.44% | 5,801,000 |
| Aug 5, 2026 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 9.22% | 8,777,000 |
| Aug 4, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 8.46% | 3,676,000 |
| Aug 3, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 497,000 |
| Jul 31, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.15% | 2,950,000 |
| Jul 30, 2026 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 8.55% | 2,100,000 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 270,000 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 1,497,000 |
| Jul 27, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 2,140,000 |
| Jul 24, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 1,595,000 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 4.59% | 2,864,000 |
| Jul 22, 2026 | 1.09 | 1.15 | 1.06 | 1.09 | 1.09 | - | 4,464,000 |
| Jul 21, 2026 | 1.02 | 1.12 | 1.02 | 1.09 | 1.09 | 7.92% | 5,486,000 |
| Jul 20, 2026 | 0.91 | 1.04 | 0.91 | 1.01 | 1.01 | 10.99% | 4,433,000 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 40,000 |
| Jul 16, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | - | 203,000 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -5.21% | 451,000 |
| Jul 14, 2026 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 3.23% | 25,000 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 12,000 |
| Jul 10, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 3.30% | 218,000 |
| Jul 9, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 14,000 |
| Jul 8, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -5.21% | 328,000 |
| Jul 7, 2026 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 7.87% | 91,000 |
| Jul 6, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 400,000 |
| Jul 3, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 400,000 |
| Jul 2, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 201,000 |
| Jul 1, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 125,000 |
| Jun 30, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -2.15% | 209,000 |
| Jun 29, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | -4.12% | 23,000 |
| Jun 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 220,000 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 171,000 |
| Jun 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 200,000 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 200,000 |
| Jun 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 16, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | - | 27,000 |
| Jun 15, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 5.43% | 373,000 |
| Jun 11, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | -1.08% | 3,000 |
| Jun 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 9, 2026 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 210,000 |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 1,000 |
| Jun 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 24,000 |
| Jun 4, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -5.00% | 62,000 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 317,000 |
| Jun 2, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | - | 15,000 |
| Jun 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 29, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 12,000 |
| May 28, 2026 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 4.17% | 303,000 |