AllHome Corp. (PSE:HOME)
Philippines · Delayed Price · Currency is PHP 0.3450
-0.0050 (-1.43%)
At close: Sep 19, 2025
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 2,380,000 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 4,710,000 |
| Sep 17, 2025 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | 2.86% | 2,430,000 |
| Sep 16, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 1.45% | 440,000 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.17% | 3,890,000 |
| Sep 12, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 3,220,000 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -3.90% | 3,130,000 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 890,000 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 1,170,000 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.88% | 3,670,000 |
| Sep 5, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 1,280,000 |
| Sep 4, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 170,000 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 850,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 1,300,000 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -2.20% | 790,000 |
| Aug 29, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 80,000 |
| Aug 28, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 630,000 |
| Aug 27, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 3.33% | 1,120,000 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 2,360,000 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 650,000 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 610,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 420,000 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 660,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 490,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 425,000 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 453,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 290,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 130,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 778,000 |
| Aug 7, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | - | 1,603,000 |
| Aug 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 630,000 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 677,000 |
| Aug 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 505,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 55,000 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 384,000 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 286,000 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 153,000 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,149,000 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 377,000 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 910,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 3,111,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 632,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 134,000 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 351,000 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 895,000 |
| Jul 16, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -1.92% | 2,870,000 |
| Jul 15, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 527,000 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 504,000 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,040,000 |
| Jul 10, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 216,000 |