AllHome Corp. (PSE:HOME)
Philippines · Delayed Price · Currency is PHP 0.4550
-0.0100 (-2.15%)
At close: Aug 28, 2025
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | - | -2.15% | 630,000 |
| Aug 27, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | - | 3.33% | 1,120,000 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -5.26% | 2,360,000 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 3.26% | 650,000 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -1.08% | 610,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | - | 420,000 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | - | -1.06% | 660,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -4.08% | 490,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 425,000 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 453,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 2.04% | 290,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 130,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -1.00% | 778,000 |
| Aug 7, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | - | - | 1,603,000 |
| Aug 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | - | 630,000 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 677,000 |
| Aug 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | - | 505,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 55,000 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | - | - | 384,000 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 286,000 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | 2.00% | 153,000 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | - | 1,149,000 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 377,000 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.01% | 910,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -1.00% | 3,111,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 632,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | - | 134,000 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | - | 2.00% | 351,000 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | -1.96% | 895,000 |
| Jul 16, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | - | -1.92% | 2,870,000 |
| Jul 15, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | - | 527,000 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | 1.96% | 504,000 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -1.92% | 2,040,000 |
| Jul 10, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | - | - | 216,000 |
| Jul 9, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | - | -1.89% | 3,044,000 |
| Jul 8, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | - | - | 656,000 |
| Jul 7, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | - | -1.85% | 1,534,000 |
| Jul 4, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | - | 307,000 |
| Jul 3, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | -1.82% | 257,000 |
| Jul 2, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | - | - | 390,000 |
| Jul 1, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | - | 154,000 |
| Jun 30, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | 1.85% | 376,000 |
| Jun 27, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | - | 1.89% | 789,000 |
| Jun 26, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | - | 45,000 |
| Jun 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 1.92% | 428,000 |
| Jun 24, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | - | 352,000 |
| Jun 23, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 1.96% | 1,444,000 |
| Jun 20, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | - | 2.00% | 661,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.96% | 857,000 |
| Jun 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 562,000 |