AllHome Corp. (PSE:HOME)
Philippines
· Delayed Price · Currency is PHP 0.255
-0.010 (-3.77%)
At close: Mar 4, 2026
AllHome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.77% | 1,020,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 130,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 390,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 380,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 680,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 3,110,000 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 2,690,000 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 10,090,000 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 710,000 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 2,470,000 |
| Feb 18, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 520,000 |
| Feb 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 460,000 |
| Feb 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,220,000 |
| Feb 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 21,110,000 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,050,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,000,000 |
| Feb 9, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 890,000 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 7,520,000 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 690,000 |
| Feb 4, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 4,080,000 |
| Feb 3, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 7,420,000 |
| Feb 2, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -13.85% | 8,690,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 400,000 |
| Jan 29, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | - | 1,300,000 |
| Jan 28, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -4.48% | 3,870,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.29% | 680,000 |
| Jan 26, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 2,490,000 |
| Jan 23, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,190,000 |
| Jan 22, 2026 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -4.11% | 4,420,000 |
| Jan 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,500,000 |
| Jan 20, 2026 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | -7.59% | 4,770,000 |
| Jan 19, 2026 | 0.37 | 0.41 | 0.35 | 0.40 | 0.40 | 6.76% | 12,670,000 |
| Jan 16, 2026 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 2.78% | 6,720,000 |
| Jan 15, 2026 | 0.38 | 0.39 | 0.33 | 0.36 | 0.36 | -1.37% | 17,430,000 |
| Jan 14, 2026 | 0.27 | 0.39 | 0.27 | 0.37 | 0.37 | 35.19% | 26,900,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 900,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 540,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 640,000 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,090,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 620,000 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 340,000 |
| Jan 5, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 5,290,000 |
| Jan 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.59% | 840,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 170,000 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 500,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 1,400,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 2,140,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 360,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 300,000 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 340,000 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 600,000 |
| Dec 15, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 530,000 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 4,390,000 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 3,800,000 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 150,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 540,000 |
| 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 |