Arthaland Corporation (PSE:ALCO)
Philippines
· Delayed Price · Currency is PHP 0.425
+0.010 (2.41%)
At close: Dec 5, 2025
Arthaland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.41% | 10,000 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 170,000 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 40,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 10,000 |
| Nov 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 1,280,000 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 310,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 240,000 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 510,000 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 20,000 |
| Nov 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 100,000 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 17, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | - | 1,110,000 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 120,000 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.66% | 980,000 |
| Nov 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 270,000 |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 40,000 |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 10,000 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.60% | 60,000 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 4.82% | 1,540,000 |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 520,000 |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 560,000 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 250,000 |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 160,000 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | 200,000 |
| Oct 20, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 840,000 |
| Oct 17, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -1.12% | 3,000,000 |
| Oct 16, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 5.95% | 2,120,000 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 70,000 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 540,000 |
| Oct 13, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | - | 280,000 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 570,000 |
| Oct 9, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.22% | 700,000 |
| Oct 8, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -1.20% | 680,000 |
| Oct 7, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -2.35% | 1,070,000 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 560,000 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 610,000 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.49% | 310,000 |
| Oct 1, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.15% | 260,000 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 29, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 450,000 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 120,000 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 130,000 |
| Sep 24, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,400,000 |
| Sep 23, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,060,000 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 60,000 |
| Sep 19, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 1,480,000 |
| Sep 18, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 610,000 |
| Sep 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 1,190,000 |
| Sep 16, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 990,000 |
| Sep 15, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 1,610,000 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -3.41% | 2,340,000 |
| Sep 11, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.15% | 4,130,000 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 1,920,000 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Sep 5, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.23% | 180,000 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | 260,000 |
| Sep 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 260,000 |
| Sep 2, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.49% | 1,770,000 |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 50,000 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 110,000 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 40,000 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,010,000 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.56% | 1,590,000 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 5.88% | 100,000 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 1,940,000 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | - | 730,000 |
| Aug 18, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 8.43% | 1,530,000 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 820,000 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 1,800,000 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 320,000 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.35% | 1,250,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.30% | 940,000 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.82% | 840,000 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 110,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 230,000 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 190,000 |
| Aug 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 380,000 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 210,000 |
| Jul 31, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 620,000 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | 30,000 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 1,150,000 |
| Jul 28, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 3,390,000 |
| Jul 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,760,000 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | - | 1,030,000 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 970,000 |
| Jul 22, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 1,730,000 |
| Jul 21, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 1.16% | 550,000 |
| Jul 18, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 560,000 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -5.75% | 3,430,000 |
| Jul 16, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.33% | 2,360,000 |