Alternergy Holdings Corporation (PSE:ALTER)
Philippines
· Delayed Price · Currency is PHP 0.850
0.00 (0.00%)
At close: Apr 28, 2026
Alternergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 19,000 |
| Apr 27, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 2,794,000 |
| Apr 24, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 505,000 |
| Apr 23, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 262,000 |
| Apr 22, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 803,000 |
| Apr 21, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 604,000 |
| Apr 20, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 108,000 |
| Apr 17, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 113,000 |
| Apr 16, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 828,000 |
| Apr 15, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 6,112,000 |
| Apr 14, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 1,056,000 |
| Apr 13, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 1.22% | 1,021,000 |
| Apr 10, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 1,347,000 |
| Apr 8, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 209,000 |
| Apr 7, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 172,000 |
| Apr 6, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | - | 531,000 |
| Apr 1, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 439,000 |
| Mar 31, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 262,000 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | - | 122,000 |
| Mar 27, 2026 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 23,000 |
| Mar 26, 2026 | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | - | 1,493,000 |
| Mar 25, 2026 | 0.74 | 0.78 | 0.72 | 0.78 | 0.78 | 2.63% | 469,000 |
| Mar 24, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 64,000 |
| Mar 23, 2026 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 707,000 |
| Mar 19, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 1,594,000 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 877,000 |
| Mar 17, 2026 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | - | 429,000 |
| Mar 16, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 522,000 |
| Mar 13, 2026 | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | - | 507,000 |
| Mar 12, 2026 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 348,000 |
| Mar 11, 2026 | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | 1.33% | 270,000 |
| Mar 10, 2026 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | - | 598,000 |
| Mar 9, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 340,000 |
| Mar 6, 2026 | 0.74 | 0.80 | 0.74 | 0.79 | 0.79 | 5.33% | 864,000 |
| Mar 5, 2026 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.32% | 613,000 |
| Mar 4, 2026 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | 1.33% | 1,382,000 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -5.06% | 719,000 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 335,000 |
| Feb 27, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 504,000 |
| Feb 26, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 375,000 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 158,000 |
| Feb 24, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 369,000 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 291,000 |
| Feb 20, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 159,000 |
| Feb 19, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 247,000 |
| Feb 18, 2026 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 229,000 |
| Feb 16, 2026 | 0.80 | 0.81 | 0.71 | 0.78 | 0.78 | -2.50% | 1,502,000 |
| Feb 13, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -2.44% | 390,000 |
| Feb 12, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 881,000 |
| Feb 11, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 32,000 |
| Feb 10, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 230,000 |
| Feb 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 70,000 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 590,000 |
| Feb 5, 2026 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 80,000 |
| Feb 4, 2026 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -1.20% | 965,000 |
| Feb 3, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 737,000 |
| Feb 2, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 274,000 |
| Jan 30, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 1,173,000 |
| Jan 29, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -1.19% | 2,069,000 |
| Jan 28, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -3.45% | 2,119,000 |
| Jan 27, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.14% | 258,000 |
| Jan 26, 2026 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 7.32% | 1,423,000 |
| Jan 23, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 664,000 |
| Jan 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 95,000 |
| Jan 21, 2026 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 14,000 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 1,355,000 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 139,000 |
| Jan 16, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 32,000 |
| Jan 15, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 2.38% | 265,000 |
| Jan 14, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 2,732,000 |
| Jan 13, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 193,000 |
| Jan 12, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 1,280,000 |
| Jan 9, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 421,000 |
| Jan 8, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 377,000 |
| Jan 7, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 147,000 |
| Jan 6, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 43,000 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -3.53% | 239,000 |
| Jan 2, 2026 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 1.19% | 556,000 |
| Dec 29, 2025 | 0.84 | 0.85 | 0.79 | 0.84 | 0.84 | 5.00% | 1,138,000 |
| Dec 26, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 77,000 |
| Dec 23, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 134,000 |
| Dec 22, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | - | 35,000 |
| Dec 19, 2025 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 3.66% | 639,000 |
| Dec 18, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 4,204,000 |
| Dec 17, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 76,000 |
| Dec 16, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.19% | 6,492,000 |
| Dec 15, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 1,915,000 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 2,257,000 |
| Dec 11, 2025 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | 1.19% | 451,000 |
| Dec 10, 2025 | 0.83 | 0.86 | 0.81 | 0.84 | 0.84 | - | 839,000 |
| Dec 9, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 178,000 |
| 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 |