AllHome Corp. (PSE:HOME)
Philippines · Delayed Price · Currency is PHP 0.2700
-0.0050 (-1.82%)
At close: Dec 5, 2025
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,410,000 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 2,200,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,540,000 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 300,000 |
| Dec 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,190,000 |
| Nov 28, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 1,160,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 3,880,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 150,000 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,870,000 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 640,000 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 1.79% | 3,660,000 |
| Nov 20, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 11,560,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 110,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,270,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 600,000 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 1,720,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 1,950,000 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 280,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 2,430,000 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 160,000 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 410,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 2,170,000 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 110,000 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,820,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 200,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 500,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 380,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 170,000 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 300,000 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 190,000 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 340,000 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 350,000 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 2,060,000 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 370,000 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 160,000 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 300,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 300,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 1.54% | 810,000 |
| Oct 13, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 1,060,000 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 710,000 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 6,500,000 |
| Oct 8, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 100,000 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 4.55% | 310,000 |
| Oct 6, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 1,350,000 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 210,000 |
| Oct 2, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 240,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 1,920,000 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 130,000 |
| Sep 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 370,000 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 290,000 |