Araneta Properties, Inc. (PSE:ARA)
Philippines · Delayed Price · Currency is PHP 0.2550
0.00 (0.00%)
At close: Oct 27, 2026
Araneta Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 30,000 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 21, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 380,000 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -5.66% | 1,750,000 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 60,000 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 10,000 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 480,000 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 20,000 |
| Oct 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 30,000 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 260,000 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 250,000 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 280,000 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 5.66% | 30,000 |
| Oct 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 10,000 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 28, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -5.17% | 260,000 |
| Sep 25, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 70,000 |
| Sep 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 23, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 280,000 |
| Sep 22, 2026 | 0.26 | 0.34 | 0.26 | 0.31 | 0.31 | 19.23% | 1,250,000 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 10,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 80,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 440,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 170,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 430,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 70,000 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 690,000 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 60,000 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 540,000 |
| Aug 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 130,000 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 190,000 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 70,000 |