Alsons Consolidated Resources, Inc. (PSE:ACR)
Philippines
· Delayed Price · Currency is PHP 0.455
0.00 (0.00%)
At close: Dec 5, 2025
PSE:ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 30,000 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 60,000 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.21% | 1,650,000 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,090,000 |
| Nov 28, 2025 | 0.43 | 0.47 | 0.41 | 0.47 | 0.47 | 16.25% | 7,280,000 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -11.11% | 48,070,000 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 740,000 |
| Nov 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 1,580,000 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,230,000 |
| Nov 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 180,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 2,950,000 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 1,110,000 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 100,000 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 200,000 |
| Nov 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 430,000 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 2,270,000 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -7.29% | 9,880,000 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,370,000 |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,000 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 30,000 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 1,050,000 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 230,000 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 590,000 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 400,000 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 120,000 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 350,000 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 20,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 230,000 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 530,000 |
| Oct 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 140,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 200,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 380,000 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 756,000 |
| Oct 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 135,000 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 102,000 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 182,000 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 27,000 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 197,000 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 51,000 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 288,000 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 60,000 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 214,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,929,000 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,412,000 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 318,000 |
| Sep 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 6,023,000 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,075,000 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 540,000 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 252,000 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 314,000 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 550,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 3,625,000 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 12,672,000 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 165,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 951,000 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,047,000 |
| Sep 10, 2025 | 0.50 | 0.57 | 0.50 | 0.50 | 0.50 | - | 1,420,000 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,082,000 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 260,000 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,296,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 420,000 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 941,000 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.41% | 3,772,000 |
| Sep 1, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -5.26% | 1,408,000 |
| Aug 29, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 166,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 59,000 |
| Aug 27, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 42,000 |
| Aug 26, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 256,000 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 17,000 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 19,000 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 76,000 |
| Aug 18, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 45,000 |
| Aug 15, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 398,000 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 137,000 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 607,000 |
| Aug 12, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 197,000 |
| Aug 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 203,000 |
| Aug 8, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | - | 10,000 |
| Aug 7, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 1,428,000 |
| Aug 6, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 122,000 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 21,000 |
| Aug 4, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | - | 27,000 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 429,000 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 25,000 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 9,000 |
| Jul 29, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 17,000 |
| Jul 28, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | - | 322,000 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 53,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | 1.82% | 160,000 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 152,000 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 145,000 |
| Jul 21, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | - | 539,000 |
| Jul 18, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | - | 201,000 |
| Jul 17, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | - | 433,000 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | - | 415,000 |