Alternergy Holdings Corporation (PSE:ALTER)
Philippines
· Delayed Price · Currency is PHP 0.860
0.00 (0.00%)
At close: Dec 5, 2025
Alternergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 43,000 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | - | 517,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 306,000 |
| Dec 2, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 53,000 |
| Dec 1, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 505,000 |
| Nov 28, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.16% | 311,000 |
| Nov 27, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | - | 636,000 |
| Nov 26, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 2.38% | 48,000 |
| Nov 25, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -2.33% | 353,000 |
| Nov 24, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -2.27% | 432,000 |
| Nov 21, 2025 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | - | 940,000 |
| Nov 20, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | - | 430,000 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 18,000 |
| Nov 18, 2025 | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | 1.15% | 587,000 |
| Nov 17, 2025 | 0.81 | 0.89 | 0.81 | 0.87 | 0.87 | 7.41% | 402,000 |
| Nov 14, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.41% | 446,000 |
| Nov 13, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 298,000 |
| Nov 12, 2025 | 0.80 | 0.83 | 0.76 | 0.81 | 0.81 | 1.25% | 1,434,000 |
| Nov 11, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | - | 139,000 |
| Nov 10, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 419,000 |
| Nov 7, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -1.19% | 16,000 |
| Nov 6, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 792,000 |
| Nov 5, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | -1.16% | 569,000 |
| Nov 4, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 113,000 |
| Nov 3, 2025 | 0.88 | 0.89 | 0.80 | 0.85 | 0.85 | -3.41% | 1,464,000 |
| Oct 30, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 1,494,000 |
| Oct 29, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 3.41% | 554,000 |
| Oct 28, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 1,364,000 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -5.43% | 1,826,000 |
| Oct 24, 2025 | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | 4.55% | 10,433,000 |
| Oct 23, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 2,209,000 |
| Oct 22, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 2,289,000 |
| Oct 21, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 2,094,000 |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 6,000 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 536,000 |
| Oct 16, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | - | 203,000 |
| Oct 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 320,000 |
| Oct 14, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 2,046,000 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 696,000 |
| Oct 10, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 1,103,000 |
| Oct 9, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 655,000 |
| Oct 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 871,000 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 1,018,000 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 338,000 |
| Oct 3, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 1,300,000 |
| Oct 2, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 942,000 |
| Oct 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 438,000 |
| Sep 30, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 1,476,000 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 799,000 |
| Sep 26, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 32,000 |
| Sep 25, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 751,000 |
| Sep 24, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 568,000 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 587,000 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 2,394,000 |
| Sep 19, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 304,000 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 382,000 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 2,665,000 |
| Sep 16, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 606,000 |
| Sep 15, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 1,314,000 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 1,065,000 |
| Sep 11, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 784,000 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 547,000 |
| Sep 9, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 487,000 |
| Sep 8, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 841,000 |
| Sep 5, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 1,227,000 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 114,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 160,000 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | - | 566,000 |
| Sep 1, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 2,000 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 246,000 |
| Aug 28, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | - | 236,000 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 23,000 |
| Aug 26, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 287,000 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 145,000 |
| Aug 20, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | - | 377,000 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 5,066,000 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 1,039,000 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 380,000 |
| Aug 14, 2025 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | -2.11% | 953,000 |
| Aug 13, 2025 | 0.91 | 0.98 | 0.89 | 0.95 | 0.95 | - | 2,530,000 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.94 | - | 901,000 |
| Aug 11, 2025 | 0.98 | 1.00 | 0.94 | 0.95 | 0.94 | -3.06% | 1,852,000 |
| Aug 8, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.97 | 1.03% | 534,000 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.96 | -1.02% | 591,000 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.97 | -2.00% | 328,000 |
| Aug 5, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.99 | 1.01% | 247,000 |
| Aug 4, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.98 | -1.98% | 228,000 |
| Aug 1, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.00 | 1.00% | 410,000 |
| Jul 31, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 0.99 | -4.76% | 748,000 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.04 | 1.94% | 372,000 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.02 | -1.90% | 538,000 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.04 | 1.94% | 49,000 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -0.96% | 1,125,000 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.03 | 0.97% | 1,356,000 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.02 | -0.96% | 850,000 |
| Jul 22, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.03 | -1.89% | 5,259,000 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.05 | - | 3,093,000 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.05 | - | 667,000 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.05 | - | 264,000 |
| Jul 16, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.05 | 2.91% | 1,108,000 |