Anglo Philippine Holdings Corporation (PSE:APO)
Philippines
· Delayed Price · Currency is PHP 0.580
0.00 (0.00%)
At close: Dec 5, 2025
Anglo Philippine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 290,000 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 100,000 |
| Sep 26, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 30,000 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 540,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 30,000 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 150,000 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 420,000 |
| Sep 19, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 60,000 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 130,000 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 80,000 |
| Sep 16, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 240,000 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 300,000 |
| Sep 12, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.56% | 930,000 |
| Sep 11, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | - | 480,000 |
| Sep 10, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 440,000 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 30,000 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -9.09% | 200,000 |
| Sep 4, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 420,000 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 6.33% | 180,000 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.95% | 20,000 |
| Aug 29, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 9.09% | 400,000 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 40,000 |
| Aug 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 6.94% | 20,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 20,000 |
| Aug 22, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -1.33% | 290,000 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 80,000 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 130,000 |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 120,000 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 220,000 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 150,000 |
| Aug 6, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | - | 360,000 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 20,000 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -8.43% | 200,000 |
| Aug 1, 2025 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | -4.60% | 810,000 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 50,000 |
| Jul 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 350,000 |
| Jul 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 130,000 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 60,000 |
| Jul 24, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.15% | 60,000 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | -4.40% | 1,840,000 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -3.19% | 310,000 |
| Jul 21, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 220,000 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 220,000 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 500,000 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 370,000 |