Alliance Global Group, Inc. (PSE:AGI)
Philippines
· Delayed Price · Currency is PHP 8.80
-0.02 (-0.23%)
Last updated: Apr 29, 2026, 1:50 PM PST
Alliance Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.95 | 8.95 | 8.74 | 8.86 | 8.86 | -1.01% | 689,600 |
| Apr 27, 2026 | 9.03 | 9.03 | 8.95 | 8.95 | 8.95 | -0.89% | 592,600 |
| Apr 24, 2026 | 9.14 | 9.14 | 9.02 | 9.03 | 9.03 | 0.22% | 196,700 |
| Apr 23, 2026 | 9.18 | 9.29 | 9.01 | 9.01 | 9.01 | -1.85% | 2,241,100 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.10 | 9.18 | 9.18 | -2.03% | 1,945,500 |
| Apr 21, 2026 | 9.39 | 9.48 | 9.27 | 9.37 | 9.37 | -0.21% | 2,658,200 |
| Apr 20, 2026 | 9.40 | 9.50 | 9.16 | 9.39 | 9.39 | -0.11% | 4,099,300 |
| Apr 17, 2026 | 9.67 | 9.67 | 9.37 | 9.40 | 9.40 | -2.89% | 1,878,100 |
| Apr 16, 2026 | 9.64 | 9.71 | 9.50 | 9.68 | 9.68 | -0.41% | 3,627,000 |
| Apr 15, 2026 | 9.74 | 9.87 | 9.64 | 9.72 | 9.72 | -0.21% | 4,644,700 |
| Apr 14, 2026 | 9.60 | 9.97 | 9.60 | 9.74 | 9.74 | -1.12% | 5,924,600 |
| Apr 13, 2026 | 9.80 | 9.94 | 9.68 | 9.85 | 9.85 | -1.30% | 1,864,600 |
| Apr 10, 2026 | 10.00 | 10.04 | 9.79 | 9.98 | 9.98 | -0.20% | 9,201,300 |
| Apr 8, 2026 | 10.04 | 10.32 | 9.87 | 10.00 | 10.00 | 0.20% | 15,138,500 |
| Apr 7, 2026 | 9.50 | 10.18 | 9.41 | 9.98 | 9.98 | 5.05% | 10,398,500 |
| Apr 6, 2026 | 9.30 | 9.77 | 9.22 | 9.50 | 9.50 | 2.26% | 10,162,600 |
| Apr 1, 2026 | 8.96 | 9.34 | 8.96 | 9.29 | 9.29 | 3.45% | 3,293,800 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.81 | 8.98 | 8.98 | -0.22% | 2,174,100 |
| Mar 30, 2026 | 9.15 | 9.15 | 8.83 | 9.00 | 9.00 | -2.70% | 3,433,300 |
| Mar 27, 2026 | 8.79 | 9.37 | 8.70 | 9.25 | 9.25 | 4.88% | 10,516,300 |
| Mar 26, 2026 | 8.43 | 8.82 | 8.30 | 8.82 | 8.82 | 4.63% | 3,849,700 |
| Mar 25, 2026 | 8.25 | 8.48 | 8.25 | 8.43 | 8.43 | 2.18% | 532,800 |
| Mar 24, 2026 | 8.05 | 8.50 | 8.05 | 8.25 | 8.25 | 2.74% | 902,300 |
| Mar 23, 2026 | 8.20 | 8.20 | 8.00 | 8.03 | 8.03 | -2.07% | 2,257,200 |
| Mar 19, 2026 | 8.07 | 8.20 | 7.98 | 8.20 | 8.20 | 1.61% | 1,439,300 |
| Mar 18, 2026 | 8.02 | 8.21 | 8.02 | 8.07 | 8.07 | 0.62% | 148,200 |
| Mar 17, 2026 | 8.01 | 8.10 | 8.00 | 8.02 | 8.02 | 0.12% | 598,100 |
| Mar 16, 2026 | 8.25 | 8.25 | 7.91 | 8.01 | 8.01 | -2.32% | 2,492,800 |
| Mar 13, 2026 | 8.20 | 8.23 | 8.02 | 8.20 | 8.20 | - | 939,300 |
| Mar 12, 2026 | 8.30 | 8.30 | 8.13 | 8.20 | 8.20 | -0.85% | 959,700 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.22 | 8.27 | 8.27 | -0.96% | 658,900 |
| Mar 10, 2026 | 8.10 | 8.50 | 8.10 | 8.35 | 8.35 | 1.21% | 3,346,400 |
| Mar 9, 2026 | 8.38 | 8.51 | 8.15 | 8.25 | 8.25 | -3.06% | 5,197,100 |
| Mar 6, 2026 | 8.52 | 8.65 | 8.38 | 8.51 | 8.51 | -0.12% | 2,117,200 |
| Mar 5, 2026 | 8.51 | 8.70 | 8.51 | 8.52 | 8.52 | -0.23% | 1,740,600 |
| Mar 4, 2026 | 8.74 | 8.81 | 8.51 | 8.54 | 8.54 | -2.29% | 4,862,700 |
| Mar 3, 2026 | 8.70 | 8.96 | 8.70 | 8.74 | 8.74 | -0.23% | 1,071,300 |
| Mar 2, 2026 | 8.50 | 8.89 | 8.44 | 8.76 | 8.76 | 1.86% | 3,998,700 |
| Feb 27, 2026 | 8.52 | 8.92 | 8.42 | 8.60 | 8.60 | -1.83% | 5,577,300 |
| Feb 26, 2026 | 8.80 | 8.89 | 8.60 | 8.76 | 8.76 | -0.23% | 1,313,100 |
| Feb 25, 2026 | 8.62 | 8.81 | 8.60 | 8.78 | 8.78 | 2.69% | 5,639,500 |
| Feb 24, 2026 | 8.62 | 8.62 | 8.50 | 8.55 | 8.55 | -0.93% | 1,333,600 |
| Feb 23, 2026 | 8.54 | 8.66 | 8.51 | 8.63 | 8.63 | 1.29% | 490,700 |
| Feb 20, 2026 | 8.55 | 8.65 | 8.30 | 8.52 | 8.52 | -0.35% | 2,406,800 |
| Feb 19, 2026 | 8.68 | 8.68 | 8.47 | 8.55 | 8.55 | -1.50% | 989,400 |
| Feb 18, 2026 | 8.60 | 8.72 | 8.52 | 8.68 | 8.68 | 0.23% | 539,000 |
| Feb 16, 2026 | 8.79 | 8.79 | 8.58 | 8.66 | 8.66 | -2.15% | 479,200 |
| Feb 13, 2026 | 8.63 | 8.90 | 8.53 | 8.85 | 8.85 | 2.55% | 4,871,900 |
| Feb 12, 2026 | 8.70 | 8.72 | 8.51 | 8.63 | 8.63 | -0.80% | 1,704,100 |
| Feb 11, 2026 | 8.50 | 8.78 | 8.45 | 8.70 | 8.70 | 2.47% | 8,121,100 |
| Feb 10, 2026 | 8.52 | 8.59 | 8.47 | 8.49 | 8.49 | -0.35% | 2,590,800 |
| Feb 9, 2026 | 8.52 | 8.63 | 8.40 | 8.52 | 8.52 | 0.24% | 5,085,600 |
| Feb 6, 2026 | 8.17 | 8.61 | 8.17 | 8.50 | 8.50 | 4.04% | 15,961,100 |
| Feb 5, 2026 | 8.12 | 8.26 | 8.12 | 8.17 | 8.17 | 0.62% | 5,805,000 |
| Feb 4, 2026 | 8.00 | 8.42 | 8.00 | 8.12 | 8.12 | 1.50% | 7,173,100 |
| Feb 3, 2026 | 7.44 | 8.05 | 7.44 | 8.00 | 8.00 | 7.53% | 10,254,300 |
| Feb 2, 2026 | 7.50 | 7.72 | 7.35 | 7.44 | 7.44 | - | 28,623,300 |
| Jan 30, 2026 | 7.30 | 7.44 | 7.12 | 7.44 | 7.44 | 2.06% | 53,964,100 |
| Jan 29, 2026 | 7.19 | 7.38 | 7.19 | 7.29 | 7.29 | 1.53% | 2,770,200 |
| Jan 28, 2026 | 7.31 | 7.45 | 7.18 | 7.18 | 7.18 | -1.64% | 35,132,000 |
| Jan 27, 2026 | 7.68 | 7.70 | 7.30 | 7.30 | 7.30 | -5.19% | 37,079,400 |
| Jan 26, 2026 | 7.76 | 7.85 | 7.70 | 7.70 | 7.70 | -0.77% | 829,800 |
| Jan 23, 2026 | 7.73 | 7.84 | 7.73 | 7.76 | 7.76 | 0.39% | 1,401,100 |
| Jan 22, 2026 | 7.74 | 7.80 | 7.61 | 7.73 | 7.73 | -0.13% | 1,757,000 |
| Jan 21, 2026 | 7.72 | 7.78 | 7.72 | 7.74 | 7.74 | -0.39% | 2,218,900 |
| Jan 20, 2026 | 7.88 | 7.88 | 7.69 | 7.77 | 7.77 | -0.89% | 2,968,000 |
| Jan 19, 2026 | 7.87 | 7.97 | 7.81 | 7.84 | 7.84 | -0.51% | 1,478,300 |
| Jan 16, 2026 | 7.90 | 8.00 | 7.85 | 7.88 | 7.88 | -0.25% | 1,295,000 |
| Jan 15, 2026 | 7.80 | 7.98 | 7.78 | 7.90 | 7.90 | 1.67% | 1,280,200 |
| Jan 14, 2026 | 8.06 | 8.07 | 7.77 | 7.77 | 7.77 | -2.02% | 3,000,500 |
| Jan 13, 2026 | 8.09 | 8.09 | 7.93 | 7.93 | 7.93 | -1.86% | 703,200 |
| Jan 12, 2026 | 7.96 | 8.08 | 7.89 | 8.08 | 8.08 | 1.89% | 2,173,900 |
| Jan 9, 2026 | 8.20 | 8.20 | 7.92 | 7.93 | 7.93 | -3.29% | 1,836,200 |
| Jan 8, 2026 | 7.90 | 8.20 | 7.88 | 8.20 | 8.20 | 4.86% | 3,302,000 |
| Jan 7, 2026 | 7.96 | 7.96 | 7.77 | 7.82 | 7.82 | -1.39% | 3,018,900 |
| Jan 6, 2026 | 7.96 | 8.13 | 7.91 | 7.93 | 7.93 | -0.38% | 3,640,500 |
| Jan 5, 2026 | 8.25 | 8.28 | 7.94 | 7.96 | 7.96 | -3.52% | 2,546,000 |
| Jan 2, 2026 | 9.01 | 9.01 | 8.16 | 8.25 | 8.25 | 0.73% | 4,660,100 |
| Dec 29, 2025 | 7.72 | 9.00 | 7.72 | 8.19 | 8.19 | 6.36% | 20,958,600 |
| Dec 26, 2025 | 7.56 | 8.09 | 7.54 | 7.70 | 7.70 | 1.85% | 9,229,500 |
| Dec 23, 2025 | 7.40 | 7.62 | 7.34 | 7.56 | 7.56 | 2.16% | 6,044,300 |
| Dec 22, 2025 | 7.29 | 7.46 | 7.12 | 7.40 | 7.40 | 1.51% | 3,655,200 |
| Dec 19, 2025 | 7.24 | 7.33 | 7.20 | 7.29 | 7.29 | 0.41% | 12,058,600 |
| Dec 18, 2025 | 7.26 | 7.30 | 7.16 | 7.26 | 7.16 | - | 5,519,600 |
| Dec 17, 2025 | 7.01 | 7.30 | 7.01 | 7.26 | 7.16 | 3.71% | 7,703,900 |
| Dec 16, 2025 | 6.96 | 7.14 | 6.85 | 7.00 | 6.90 | 2.19% | 4,933,800 |
| Dec 15, 2025 | 6.72 | 7.00 | 6.66 | 6.85 | 6.76 | 2.24% | 9,586,800 |
| Dec 12, 2025 | 6.53 | 6.83 | 6.53 | 6.70 | 6.61 | 2.60% | 11,411,800 |
| Dec 11, 2025 | 6.61 | 6.64 | 6.53 | 6.53 | 6.44 | -0.61% | 1,295,500 |
| Dec 10, 2025 | 6.50 | 6.75 | 6.47 | 6.57 | 6.48 | 1.08% | 3,680,600 |
| Dec 9, 2025 | 6.45 | 6.67 | 6.40 | 6.50 | 6.41 | 0.78% | 1,103,500 |
| Dec 5, 2025 | 6.79 | 6.79 | 6.41 | 6.45 | 6.36 | -3.73% | 3,712,200 |
| Dec 4, 2025 | 6.83 | 6.89 | 6.70 | 6.70 | 6.61 | -2.76% | 1,288,200 |
| Dec 3, 2025 | 6.88 | 6.90 | 6.65 | 6.89 | 6.80 | -0.14% | 3,167,700 |
| Dec 2, 2025 | 7.17 | 7.17 | 6.72 | 6.90 | 6.80 | -3.90% | 7,840,800 |
| Dec 1, 2025 | 7.28 | 7.29 | 7.07 | 7.18 | 7.08 | 2.13% | 120,659,300 |
| Nov 28, 2025 | 7.22 | 7.43 | 7.03 | 7.03 | 6.93 | -2.63% | 3,557,900 |
| Nov 27, 2025 | 7.10 | 7.44 | 7.03 | 7.22 | 7.12 | 1.69% | 1,338,700 |
| Nov 26, 2025 | 7.05 | 7.10 | 6.92 | 7.10 | 7.00 | 0.85% | 762,700 |
| Nov 25, 2025 | 7.10 | 7.20 | 7.04 | 7.04 | 6.94 | -0.85% | 918,200 |