Anglo Philippine Holdings Corporation (PSE:APO)
Philippines · Delayed Price · Currency is PHP 1.480
-0.020 (-1.33%)
At close: Sep 17, 2026
Anglo Philippine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -1.33% | 818,000 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 740,000 |
| Sep 15, 2026 | 1.47 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 1,840,000 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 1,039,000 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.84% | 2,187,000 |
| Sep 10, 2026 | 1.57 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 1,798,000 |
| Sep 9, 2026 | 1.46 | 1.57 | 1.42 | 1.52 | 1.52 | 4.83% | 5,611,000 |
| Sep 8, 2026 | 1.41 | 1.52 | 1.40 | 1.45 | 1.45 | 3.57% | 2,977,000 |
| Sep 7, 2026 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 2,670,000 |
| Sep 4, 2026 | 1.47 | 1.55 | 1.40 | 1.47 | 1.47 | 1.38% | 2,987,000 |
| Sep 3, 2026 | 1.45 | 1.54 | 1.40 | 1.45 | 1.45 | -0.68% | 4,443,000 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -5.81% | 3,250,000 |
| Sep 1, 2026 | 1.53 | 1.72 | 1.50 | 1.55 | 1.55 | 3.33% | 12,390,000 |
| Aug 28, 2026 | 1.12 | 1.55 | 1.12 | 1.50 | 1.50 | 35.14% | 41,770,000 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 1,246,000 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 950,000 |
| Aug 25, 2026 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 995,000 |
| Aug 24, 2026 | 1.06 | 1.15 | 1.06 | 1.08 | 1.08 | 2.86% | 3,099,000 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 1,452,000 |
| Aug 19, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | - | 1,031,000 |
| Aug 18, 2026 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 2,750,000 |
| Aug 17, 2026 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | 7.92% | 2,871,000 |
| Aug 14, 2026 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -7.34% | 3,904,000 |
| Aug 13, 2026 | 1.07 | 1.16 | 0.97 | 1.09 | 1.09 | 4.81% | 7,766,000 |
| Aug 12, 2026 | 1.27 | 1.30 | 1.04 | 1.04 | 1.04 | -18.11% | 5,126,000 |
| Aug 11, 2026 | 1.36 | 1.38 | 1.26 | 1.27 | 1.27 | -9.29% | 6,540,000 |
| Aug 10, 2026 | 1.79 | 1.79 | 1.40 | 1.40 | 1.40 | -22.22% | 10,798,000 |
| Aug 7, 2026 | 1.67 | 1.92 | 1.67 | 1.80 | 1.80 | 7.78% | 6,715,000 |
| 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 |