Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 1.000
-0.010 (-0.99%)
At close: Jun 3, 2026
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 124,000 |
| May 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 109,000 |
| May 22, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | - | 225,000 |
| May 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 4,000 |
| May 19, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -8.74% | 3,991,000 |
| May 18, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 476,000 |
| May 15, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 237,000 |
| May 14, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 397,000 |
| May 13, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 999,000 |
| 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 |