Alsons Consolidated Resources, Inc. (PSE:ACR)
Philippines
· Delayed Price · Currency is PHP 0.750
-0.020 (-2.60%)
Last updated: Apr 28, 2026, 2:10 PM PST
PSE:ACR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 391,000 |
| Apr 27, 2026 | 0.83 | 0.88 | 0.75 | 0.77 | 0.77 | 5.48% | 10,761,000 |
| Apr 24, 2026 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 1,189,000 |
| Apr 23, 2026 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 1.37% | 917,000 |
| Apr 22, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 101,000 |
| Apr 21, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | - | 1,379,000 |
| Apr 20, 2026 | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | - | 513,000 |
| Apr 17, 2026 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | 1.37% | 1,867,000 |
| Apr 16, 2026 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -1.35% | 542,000 |
| Apr 15, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -2.63% | 344,000 |
| Apr 14, 2026 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 4.11% | 1,762,000 |
| Apr 13, 2026 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | - | 602,000 |
| Apr 10, 2026 | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | -5.19% | 2,579,000 |
| Apr 8, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 972,000 |
| Apr 7, 2026 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 616,000 |
| Apr 6, 2026 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 1,746,000 |
| Apr 1, 2026 | 0.77 | 0.82 | 0.75 | 0.78 | 0.78 | 4.00% | 5,192,000 |
| Mar 31, 2026 | 0.73 | 0.77 | 0.69 | 0.75 | 0.75 | 2.74% | 2,299,000 |
| Mar 30, 2026 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 460,000 |
| Mar 27, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -2.63% | 311,000 |
| Mar 26, 2026 | 0.75 | 0.77 | 0.70 | 0.76 | 0.76 | 1.33% | 701,000 |
| Mar 25, 2026 | 0.73 | 0.75 | 0.70 | 0.75 | 0.75 | 2.74% | 1,826,000 |
| Mar 24, 2026 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 5.80% | 820,000 |
| Mar 23, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -4.17% | 1,326,000 |
| Mar 19, 2026 | 0.78 | 0.80 | 0.70 | 0.72 | 0.72 | -7.69% | 4,266,000 |
| Mar 18, 2026 | 0.90 | 0.93 | 0.75 | 0.78 | 0.78 | -14.29% | 31,780,000 |
| Mar 17, 2026 | 0.61 | 0.92 | 0.61 | 0.91 | 0.91 | 46.77% | 28,601,000 |
| Mar 16, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 48,000 |
| Mar 13, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 78,000 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 106,000 |
| Mar 11, 2026 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 70,000 |
| Mar 10, 2026 | 0.61 | 0.66 | 0.60 | 0.61 | 0.61 | - | 642,000 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.60 | 0.61 | 0.61 | -8.96% | 1,117,000 |
| Mar 6, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 501,000 |
| Mar 5, 2026 | 0.67 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 432,000 |
| Mar 4, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -5.71% | 568,000 |
| Mar 3, 2026 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 762,000 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 1,491,000 |
| Feb 27, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -2.78% | 1,137,000 |
| Feb 26, 2026 | 0.69 | 0.73 | 0.67 | 0.72 | 0.72 | 4.35% | 540,000 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -1.43% | 1,196,000 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 395,000 |
| Feb 23, 2026 | 0.67 | 0.74 | 0.67 | 0.72 | 0.72 | 9.09% | 866,000 |
| Feb 20, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 3,228,000 |
| Feb 19, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -2.82% | 607,000 |
| Feb 18, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 185,000 |
| Feb 16, 2026 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -2.78% | 681,000 |
| Feb 13, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | - | 496,000 |
| Feb 12, 2026 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 356,000 |
| Feb 11, 2026 | 0.72 | 0.78 | 0.70 | 0.73 | 0.73 | -1.35% | 2,852,000 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 670,000 |
| Feb 9, 2026 | 0.71 | 0.76 | 0.70 | 0.75 | 0.75 | 5.63% | 1,661,000 |
| Feb 6, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 803,000 |
| Feb 5, 2026 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -1.39% | 1,193,000 |
| Feb 4, 2026 | 0.77 | 0.80 | 0.71 | 0.72 | 0.72 | -5.26% | 3,867,000 |
| Feb 3, 2026 | 0.78 | 0.83 | 0.75 | 0.76 | 0.76 | -2.56% | 3,212,000 |
| Feb 2, 2026 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -1.27% | 3,941,000 |
| Jan 30, 2026 | 0.78 | 0.84 | 0.74 | 0.79 | 0.79 | 2.60% | 11,730,000 |
| Jan 29, 2026 | 0.68 | 0.79 | 0.68 | 0.77 | 0.77 | 18.46% | 11,505,000 |
| Jan 28, 2026 | 0.78 | 0.81 | 0.63 | 0.65 | 0.65 | -16.67% | 15,091,000 |
| Jan 27, 2026 | 0.86 | 0.95 | 0.75 | 0.78 | 0.78 | 4.00% | 30,492,000 |
| Jan 26, 2026 | 0.55 | 0.75 | 0.55 | 0.75 | 0.75 | 50.00% | 11,123,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 60,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 359,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 66,000 |
| Jan 20, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 104,000 |
| Jan 19, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 273,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 63,000 |
| Jan 15, 2026 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 159,000 |
| Jan 14, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 278,000 |
| Jan 13, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 123,000 |
| Jan 12, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 324,000 |
| Jan 9, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 130,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 140,000 |
| Jan 7, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -5.36% | 560,000 |
| Jan 6, 2026 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 15.46% | 1,210,000 |
| Jan 5, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 450,000 |
| Jan 2, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 320,000 |
| Dec 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 510,000 |
| Dec 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 250,000 |
| Dec 22, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 240,000 |
| Dec 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 100,000 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 50,000 |
| Dec 15, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 280,000 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 10,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 90,000 |
| 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 |