Anglo Philippine Holdings Corporation (PSE:APO)
Philippines
· Delayed Price · Currency is PHP 0.940
0.00 (0.00%)
At close: Mar 4, 2026
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.03 | 1.03 | 0.94 | 0.94 | 0.94 | -8.74% | 333,000 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 110,000 |
| Feb 27, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 565,000 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 651,000 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,032,000 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 653,000 |
| Feb 23, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 5.83% | 274,000 |
| Feb 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 257,000 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 307,000 |
| Feb 18, 2026 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | 1.94% | 540,000 |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 286,000 |
| Feb 13, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 1,013,000 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -2.73% | 248,000 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 590,000 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 233,000 |
| Feb 9, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 1,678,000 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -3.54% | 488,000 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 746,000 |
| Feb 4, 2026 | 1.00 | 1.15 | 1.00 | 1.14 | 1.14 | 14.00% | 1,924,000 |
| Feb 3, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 1.01% | 520,000 |
| Feb 2, 2026 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | -5.71% | 212,000 |
| Jan 30, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 1,490,000 |
| Jan 29, 2026 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 11.58% | 3,717,000 |
| Jan 28, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | 2.15% | 1,108,000 |
| Jan 27, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 1,040,000 |
| Jan 26, 2026 | 0.86 | 0.93 | 0.86 | 0.92 | 0.92 | 10.84% | 1,204,000 |
| Jan 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 6,000 |
| Jan 22, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 326,000 |
| Jan 21, 2026 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 160,000 |
| Jan 20, 2026 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 6.17% | 72,000 |
| Jan 19, 2026 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | - | 337,000 |
| Jan 16, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 967,000 |
| Jan 15, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -3.49% | 522,000 |
| Jan 14, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 6.17% | 1,260,000 |
| Jan 13, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | 1.25% | 979,000 |
| Jan 12, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 531,000 |
| Jan 9, 2026 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -3.75% | 229,000 |
| Jan 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 7, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 306,000 |
| Jan 6, 2026 | 0.76 | 0.84 | 0.76 | 0.83 | 0.83 | 9.21% | 1,878,000 |
| Jan 5, 2026 | 0.71 | 0.77 | 0.70 | 0.76 | 0.76 | 7.04% | 1,465,000 |
| Jan 2, 2026 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 442,000 |
| Dec 29, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | - | 1,506,000 |
| Dec 26, 2025 | 0.65 | 0.70 | 0.64 | 0.70 | 0.70 | 7.69% | 3,103,000 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 50,000 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 21,000 |
| Dec 19, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | - | 601,000 |
| Dec 18, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 42,000 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | - | 566,000 |
| Dec 16, 2025 | 0.60 | 0.70 | 0.59 | 0.65 | 0.65 | 8.33% | 1,159,000 |
| Dec 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 5.26% | 492,000 |
| Dec 12, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 119,000 |
| Dec 11, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 336,000 |
| Dec 10, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 189,000 |
| Dec 9, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 794,000 |
| Dec 5, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 255,000 |
| Dec 4, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 906,000 |
| Dec 3, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 107,000 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 81,000 |
| Dec 1, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 125,000 |
| Nov 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 150,000 |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 10,000 |
| Nov 26, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 1.75% | 102,000 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | - | 333,000 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 12,000 |
| Nov 21, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 184,000 |
| Nov 20, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 153,000 |
| Nov 19, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 394,000 |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 2,000 |
| Nov 17, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 5.77% | 171,000 |
| Nov 14, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 2,599,000 |
| Nov 13, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 1,615,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 526,000 |
| Nov 11, 2025 | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | -1.69% | 4,434,000 |
| Nov 10, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 706,000 |
| Nov 7, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -5.00% | 749,000 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | - | 328,000 |
| Nov 5, 2025 | 0.59 | 0.60 | 0.55 | 0.60 | 0.60 | - | 1,070,000 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | 1.69% | 334,000 |
| Nov 3, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 3.51% | 534,000 |
| Oct 30, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -1.72% | 566,000 |
| Oct 29, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 281,000 |
| Oct 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 63,000 |
| Oct 27, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 1.85% | 494,000 |
| Oct 24, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 173,000 |
| Oct 23, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 9.43% | 441,000 |
| Oct 22, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -7.02% | 925,000 |
| Oct 21, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 687,000 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -8.20% | 382,000 |
| Oct 17, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 5.17% | 1,381,000 |
| Oct 16, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 1,453,000 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 620,000 |
| Oct 14, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 3.51% | 829,000 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 658,000 |
| Oct 10, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 6,054,000 |
| Oct 9, 2025 | 0.53 | 0.66 | 0.53 | 0.58 | 0.58 | 13.73% | 15,262,000 |
| Oct 8, 2025 | 0.48 | 0.53 | 0.47 | 0.51 | 0.51 | 8.51% | 5,720,000 |
| Oct 7, 2025 | 0.43 | 0.47 | 0.40 | 0.47 | 0.47 | 11.90% | 2,660,000 |
| Oct 6, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 720,000 |
| Oct 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 110,000 |