AllHome Corp. (PSE:HOME)
Philippines · Delayed Price · Currency is PHP 0.2470
+0.0030 (1.23%)
At close: May 5, 2026
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.41% | 100,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,060,000 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 530,000 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 210,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 2,560,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.82% | 60,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 210,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 4,300,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 1,360,000 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,120,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.49% | 3,260,000 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.81% | 300,000 |
| Apr 15, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.31% | 4,120,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 510,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 290,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.24% | 180,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 330,000 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 170,000 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 120,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 60,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 190,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 4,930,000 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 200,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 230,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 100,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,270,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 240,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 320,000 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 220,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 230,000 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,910,000 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,250,000 |
| Mar 11, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 410,000 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.94% | 280,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.54% | 2,250,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,470,000 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 400,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,090,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 130,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 390,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 380,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 680,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 3,110,000 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 2,690,000 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 10,090,000 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 710,000 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 2,470,000 |
| Feb 18, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 520,000 |