AllHome Corp. (PSE:HOME)
Philippines · Delayed Price · Currency is PHP 0.2800
-0.0100 (-3.45%)
At close: Nov 6, 2025
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 370,000 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.63% | 2,810,000 |
| Sep 23, 2025 | 0.35 | 0.38 | 0.33 | 0.36 | 0.36 | 1.43% | 4,720,000 |
| Sep 22, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 1,750,000 |
| 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 |