AllHome Corp. (PSE:HOME)
Philippines
· Delayed Price · Currency is PHP 0.270
-0.005 (-1.82%)
At close: Dec 5, 2025
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,410,000 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 2,200,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,540,000 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 300,000 |
| Dec 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,190,000 |
| Nov 28, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 1,160,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 3,880,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 150,000 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,870,000 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 640,000 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | 1.79% | 3,660,000 |
| Nov 20, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 11,560,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 110,000 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,270,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 600,000 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 1,720,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 1,950,000 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 280,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 2,430,000 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 160,000 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 410,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 2,170,000 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 110,000 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,820,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 200,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 500,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 380,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 170,000 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 300,000 |
| Oct 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 190,000 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 340,000 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 350,000 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 2,060,000 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 370,000 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 160,000 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 300,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 300,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 1.54% | 810,000 |
| Oct 13, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 1,060,000 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 710,000 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 6,500,000 |
| Oct 8, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 100,000 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 4.55% | 310,000 |
| Oct 6, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 1,350,000 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 210,000 |
| Oct 2, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 240,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 1,920,000 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 130,000 |
| Sep 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 370,000 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 290,000 |
| Sep 25, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 370,000 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.63% | 2,810,000 |
| Sep 23, 2025 | 0.35 | 0.38 | 0.33 | 0.36 | 0.36 | 1.43% | 4,720,000 |
| Sep 22, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 1,750,000 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 2,380,000 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 4,710,000 |
| Sep 17, 2025 | 0.35 | 0.40 | 0.35 | 0.36 | 0.36 | 2.86% | 2,430,000 |
| Sep 16, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 1.45% | 440,000 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.17% | 3,890,000 |
| Sep 12, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 3,220,000 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -3.90% | 3,130,000 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 890,000 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 1,170,000 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.88% | 3,670,000 |
| Sep 5, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 1,280,000 |
| Sep 4, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 170,000 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 850,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 1,300,000 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -2.20% | 790,000 |
| Aug 29, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 80,000 |
| Aug 28, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 630,000 |
| Aug 27, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 3.33% | 1,120,000 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 2,360,000 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 650,000 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 610,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 420,000 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 660,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 490,000 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 425,000 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 453,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 290,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 130,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 778,000 |
| Aug 7, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | - | 1,603,000 |
| Aug 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 630,000 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 677,000 |
| Aug 4, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 505,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 55,000 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 384,000 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 286,000 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 153,000 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,149,000 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 377,000 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 910,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 3,111,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 632,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 134,000 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 351,000 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 895,000 |
| Jul 16, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -1.92% | 2,870,000 |