ALCO Stock Price History - Arthaland Corporation
Best Day
₱0.470
July 08, 2025
Worst Day
₱0.310
April 10, 2025
Average Volume
468K
Daily Average
Most Traded
4.67M
July 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 100K shares | ₱41K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.410 | ₱0.430 | ₱0.410 | 1.11M shares | ₱468K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.410 | ₱0.425 | ₱0.410 | 120K shares | ₱49K | -₱0.01 | -3.53% |
| Nov 13, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.425 | ₱0.430 | ₱0.410 | 980K shares | ₱413K | +₱0.02 | +3.66% |
| Nov 11, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 270K shares | ₱111K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 40K shares | ₱16K | -₱0.01 | -2.38% |
| Nov 07, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.420 | ₱0.420 | ₱0.415 | 10K shares | ₱4K | +₱0.01 | +1.20% |
| Nov 04, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.415 | ₱0.435 | ₱0.415 | 60K shares | ₱25K | -₱0.02 | -4.60% |
| Oct 30, 2025 | ₱0.435 | ₱0.435 | ₱0.415 | 1.54M shares | ₱661K | +₱0.02 | +4.82% |
| Oct 29, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 520K shares | ₱216K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.415 | ₱0.420 | ₱0.415 | 560K shares | ₱232K | -₱0.00 | -1.19% |
| Oct 27, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 250K shares | ₱105K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 160K shares | ₱67K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.420 | ₱0.435 | ₱0.420 | 200K shares | ₱84K | -₱0.01 | -3.45% |
| Oct 20, 2025 | ₱0.435 | ₱0.440 | ₱0.420 | 840K shares | ₱359K | -₱0.00 | -1.14% |
| Oct 17, 2025 | ₱0.440 | ₱0.440 | ₱0.410 | 3.00M shares | ₱1.28 Million | -₱0.00 | -1.12% |
| Oct 16, 2025 | ₱0.445 | ₱0.445 | ₱0.410 | 2.12M shares | ₱907K | +₱0.03 | +5.95% |
| Oct 15, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 70K shares | ₱29K | +₱0.01 | +2.44% |
| Oct 14, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 540K shares | ₱221K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.410 | ₱0.425 | ₱0.410 | 280K shares | ₱115K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.410 | ₱0.415 | ₱0.410 | 570K shares | ₱234K | -₱0.00 | -1.20% |
| Oct 09, 2025 | ₱0.415 | ₱0.430 | ₱0.410 | 700K shares | ₱294K | +₱0.01 | +1.22% |
| Oct 08, 2025 | ₱0.410 | ₱0.435 | ₱0.410 | 680K shares | ₱282K | -₱0.00 | -1.20% |
| Oct 07, 2025 | ₱0.415 | ₱0.435 | ₱0.415 | 1.07M shares | ₱449K | -₱0.01 | -2.35% |
| Oct 06, 2025 | ₱0.425 | ₱0.430 | ₱0.415 | 560K shares | ₱235K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.425 | ₱0.430 | ₱0.415 | 610K shares | ₱254K | +₱0.01 | +2.41% |
| Oct 02, 2025 | ₱0.415 | ₱0.430 | ₱0.415 | 310K shares | ₱129K | -₱0.01 | -3.49% |
| Oct 01, 2025 | ₱0.430 | ₱0.435 | ₱0.420 | 260K shares | ₱110K | -₱0.00 | -1.15% |
| Sep 30, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.435 | ₱0.435 | ₱0.425 | 450K shares | ₱191K | +₱0.01 | +2.35% |
| Sep 26, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 120K shares | ₱51K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.425 | ₱0.440 | ₱0.425 | 130K shares | ₱55K | -₱0.01 | -3.41% |
| Sep 24, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 1.40M shares | ₱601K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 1.06M shares | ₱452K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.440 | ₱0.440 | ₱0.425 | 60K shares | ₱26K | +₱0.01 | +1.15% |
| Sep 19, 2025 | ₱0.435 | ₱0.445 | ₱0.435 | 1.48M shares | ₱644K | -₱0.00 | -1.14% |
| Sep 18, 2025 | ₱0.440 | ₱0.445 | ₱0.425 | 610K shares | ₱264K | +₱0.02 | +3.53% |
| Sep 17, 2025 | ₱0.425 | ₱0.440 | ₱0.425 | 1.19M shares | ₱513K | -₱0.01 | -2.30% |
| Sep 16, 2025 | ₱0.435 | ₱0.440 | ₱0.420 | 990K shares | ₱426K | +₱0.01 | +1.16% |
| Sep 15, 2025 | ₱0.430 | ₱0.440 | ₱0.415 | 1.61M shares | ₱687K | +₱0.01 | +1.18% |
| Sep 12, 2025 | ₱0.425 | ₱0.440 | ₱0.410 | 2.34M shares | ₱972K | -₱0.01 | -3.41% |
| Sep 11, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 4.13M shares | ₱1.75 Million | +₱0.01 | +1.15% |
| Sep 10, 2025 | ₱0.435 | ₱0.445 | ₱0.425 | 1.92M shares | ₱830K | -₱0.01 | -2.25% |
| Sep 09, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.445 | ₱0.445 | ₱0.415 | 180K shares | ₱77K | +₱0.03 | +7.23% |
| Sep 04, 2025 | ₱0.415 | ₱0.425 | ₱0.415 | 260K shares | ₱108K | -₱0.01 | -2.35% |
| Sep 03, 2025 | ₱0.425 | ₱0.425 | ₱0.415 | 260K shares | ₱108K | +₱0.01 | +2.41% |
| Sep 02, 2025 | ₱0.415 | ₱0.440 | ₱0.415 | 1.77M shares | ₱735K | -₱0.01 | -3.49% |
| Sep 01, 2025 | ₱0.430 | ₱0.430 | ₱0.420 | 50K shares | ₱22K | +₱0.01 | +2.38% |
| Aug 29, 2025 | ₱0.420 | ₱0.420 | ₱0.415 | 110K shares | ₱46K | -₱0.01 | -2.33% |
| Aug 28, 2025 | ₱0.430 | ₱0.430 | ₱0.420 | 40K shares | ₱17K | +₱0.01 | +2.38% |
| Aug 27, 2025 | ₱0.420 | ₱0.425 | ₱0.420 | 2.01M shares | ₱851K | -₱0.00 | -1.18% |
| Aug 26, 2025 | ₱0.425 | ₱0.450 | ₱0.425 | 1.59M shares | ₱676K | -₱0.02 | -5.56% |
| Aug 22, 2025 | ₱0.450 | ₱0.450 | ₱0.425 | 100K shares | ₱44K | +₱0.03 | +5.88% |
| Aug 20, 2025 | ₱0.425 | ₱0.450 | ₱0.425 | 1.94M shares | ₱832K | -₱0.02 | -5.56% |
| Aug 19, 2025 | ₱0.450 | ₱0.455 | ₱0.425 | 730K shares | ₱328K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.450 | ₱0.455 | ₱0.430 | 1.53M shares | ₱675K | +₱0.04 | +8.43% |
| Aug 15, 2025 | ₱0.415 | ₱0.430 | ₱0.415 | 820K shares | ₱340K | -₱0.01 | -3.49% |
| Aug 14, 2025 | ₱0.430 | ₱0.435 | ₱0.415 | 1.80M shares | ₱754K | +₱0.01 | +1.18% |
| Aug 13, 2025 | ₱0.425 | ₱0.435 | ₱0.425 | 320K shares | ₱136K | -₱0.01 | -2.30% |
| Aug 12, 2025 | ₱0.435 | ₱0.450 | ₱0.425 | 1.25M shares | ₱551K | +₱0.01 | +2.35% |
| Aug 11, 2025 | ₱0.425 | ₱0.440 | ₱0.425 | 940K shares | ₱405K | -₱0.01 | -2.30% |
| Aug 08, 2025 | ₱0.435 | ₱0.435 | ₱0.415 | 840K shares | ₱360K | +₱0.02 | +4.82% |
| Aug 07, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 110K shares | ₱46K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.415 | ₱0.420 | ₱0.415 | 230K shares | ₱95K | -₱0.00 | -1.19% |
| Aug 05, 2025 | ₱0.420 | ₱0.420 | ₱0.415 | 190K shares | ₱80K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.420 | ₱0.430 | ₱0.420 | 380K shares | ₱160K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.420 | ₱0.430 | ₱0.420 | 210K shares | ₱88K | -₱0.01 | -2.33% |
| Jul 31, 2025 | ₱0.430 | ₱0.430 | ₱0.420 | 620K shares | ₱264K | +₱0.01 | +2.38% |
| Jul 30, 2025 | ₱0.420 | ₱0.435 | ₱0.420 | 30K shares | ₱13K | -₱0.01 | -3.45% |
| Jul 29, 2025 | ₱0.435 | ₱0.440 | ₱0.420 | 1.15M shares | ₱492K | -₱0.00 | -1.14% |
| Jul 28, 2025 | ₱0.440 | ₱0.450 | ₱0.420 | 3.39M shares | ₱1.44 Million | -₱0.01 | -2.22% |
| Jul 25, 2025 | ₱0.450 | ₱0.450 | ₱0.425 | 1.76M shares | ₱767K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.450 | ₱0.450 | ₱0.420 | 1.03M shares | ₱454K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.450 | ₱0.450 | ₱0.430 | 970K shares | ₱427K | +₱0.01 | +1.12% |
| Jul 22, 2025 | ₱0.445 | ₱0.445 | ₱0.420 | 1.73M shares | ₱748K | +₱0.01 | +2.30% |
| Jul 21, 2025 | ₱0.435 | ₱0.435 | ₱0.410 | 550K shares | ₱232K | +₱0.01 | +1.16% |
| Jul 18, 2025 | ₱0.430 | ₱0.430 | ₱0.410 | 560K shares | ₱237K | +₱0.02 | +4.88% |
| Jul 17, 2025 | ₱0.410 | ₱0.435 | ₱0.410 | 3.43M shares | ₱1.42 Million | -₱0.02 | -5.75% |
| Jul 16, 2025 | ₱0.435 | ₱0.445 | ₱0.405 | 2.36M shares | ₱1.00 Million | -₱0.01 | -3.33% |
| Jul 15, 2025 | ₱0.450 | ₱0.460 | ₱0.430 | 790K shares | ₱350K | -₱0.01 | -2.17% |
| Jul 14, 2025 | ₱0.460 | ₱0.465 | ₱0.445 | 110K shares | ₱51K | -₱0.00 | -1.08% |
| Jul 11, 2025 | ₱0.465 | ₱0.465 | ₱0.445 | 190K shares | ₱86K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.465 | ₱0.470 | ₱0.455 | 570K shares | ₱261K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.465 | ₱0.470 | ₱0.435 | 930K shares | ₱423K | -₱0.00 | -1.06% |
| Jul 08, 2025 | ₱0.470 | ₱0.475 | ₱0.450 | 660K shares | ₱309K | +₱0.01 | +1.08% |
| Jul 07, 2025 | ₱0.465 | ₱0.470 | ₱0.460 | 1.31M shares | ₱597K | +₱0.02 | +3.33% |
| Jul 04, 2025 | ₱0.450 | ₱0.470 | ₱0.420 | 1.59M shares | ₱708K | -₱0.01 | -2.17% |
| Jul 03, 2025 | ₱0.460 | ₱0.475 | ₱0.425 | 4.67M shares | ₱2.12 Million | +₱0.03 | +6.98% |
| Jul 02, 2025 | ₱0.430 | ₱0.440 | ₱0.420 | 150K shares | ₱64K | -₱0.01 | -2.27% |
| Jul 01, 2025 | ₱0.440 | ₱0.440 | ₱0.415 | 400K shares | ₱175K | +₱0.01 | +1.15% |
| Jun 30, 2025 | ₱0.435 | ₱0.440 | ₱0.405 | 250K shares | ₱107K | +₱0.03 | +7.41% |
| Jun 27, 2025 | ₱0.405 | ₱0.405 | ₱0.400 | 310K shares | ₱126K | +₱0.01 | +1.25% |
| Jun 26, 2025 | ₱0.400 | ₱0.420 | ₱0.400 | 180K shares | ₱72K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.400 | ₱0.435 | ₱0.400 | 1.16M shares | ₱472K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.400 | ₱0.430 | ₱0.400 | 120K shares | ₱49K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.400 | ₱0.435 | ₱0.400 | 30K shares | ₱13K | -₱0.02 | -4.76% |
| Jun 19, 2025 | ₱0.420 | ₱0.435 | ₱0.400 | 240K shares | ₱97K | -₱0.01 | -3.45% |
| Jun 18, 2025 | ₱0.435 | ₱0.440 | ₱0.415 | 340K shares | ₱144K | +₱0.02 | +3.57% |
| Jun 17, 2025 | ₱0.420 | ₱0.435 | ₱0.415 | 80K shares | ₱34K | -₱0.01 | -3.45% |
| Jun 16, 2025 | ₱0.435 | ₱0.440 | ₱0.400 | 110K shares | ₱47K | +₱0.03 | +6.10% |
| Jun 13, 2025 | ₱0.410 | ₱0.420 | ₱0.400 | 240K shares | ₱97K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.410 | ₱0.465 | ₱0.410 | 420K shares | ₱176K | -₱0.03 | -6.82% |
| Jun 09, 2025 | ₱0.440 | ₱0.460 | ₱0.395 | 2.74M shares | ₱1.21 Million | +₱0.01 | +2.33% |
| Jun 05, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 1.99M shares | ₱815K | +₱0.05 | +11.69% |
| Jun 04, 2025 | ₱0.385 | ₱0.390 | ₱0.335 | 1.54M shares | ₱559K | +₱0.06 | +14.93% |
| Jun 03, 2025 | ₱0.335 | ₱0.350 | ₱0.335 | 20K shares | ₱7K | -₱0.01 | -4.29% |
| Jun 02, 2025 | ₱0.350 | ₱0.350 | ₱0.335 | 50K shares | ₱17K | +₱0.02 | +4.48% |
| May 30, 2025 | ₱0.335 | ₱0.350 | ₱0.335 | 120K shares | ₱41K | -₱0.01 | -4.29% |
| May 29, 2025 | ₱0.350 | ₱0.350 | ₱0.335 | 50K shares | ₱17K | +₱0.02 | +4.48% |
| May 28, 2025 | ₱0.335 | ₱0.350 | ₱0.335 | 550K shares | ₱186K | -₱0.01 | -4.29% |
| May 27, 2025 | ₱0.350 | ₱0.350 | ₱0.335 | 380K shares | ₱133K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.350 | ₱0.350 | ₱0.335 | 130K shares | ₱44K | +₱0.01 | +1.45% |
| May 23, 2025 | ₱0.345 | ₱0.345 | ₱0.330 | 130K shares | ₱44K | +₱0.01 | +2.99% |
| May 22, 2025 | ₱0.335 | ₱0.345 | ₱0.330 | 370K shares | ₱123K | -₱0.01 | -2.90% |
| May 21, 2025 | ₱0.345 | ₱0.345 | ₱0.330 | 70K shares | ₱23K | +₱0.01 | +1.47% |
| May 20, 2025 | ₱0.340 | ₱0.350 | ₱0.330 | 220K shares | ₱74K | -₱0.01 | -2.86% |
| May 19, 2025 | ₱0.350 | ₱0.350 | ₱0.330 | 110K shares | ₱38K | +₱0.02 | +6.06% |
| May 16, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 20K shares | ₱7K | -₱0.00 | -1.49% |
| May 15, 2025 | ₱0.335 | ₱0.350 | ₱0.335 | 1.33M shares | ₱446K | -₱0.01 | -4.29% |
| May 14, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.350 | ₱0.350 | ₱0.340 | 20K shares | ₱7K | +₱0.01 | +2.94% |
| May 09, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.340 | ₱0.350 | ₱0.340 | 190K shares | ₱66K | -₱0.01 | -2.86% |
| May 07, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 140K shares | ₱49K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.350 | ₱0.350 | ₱0.345 | 10K shares | ₱4K | +₱0.01 | +1.45% |
| May 05, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.345 | ₱0.350 | ₱0.320 | 90K shares | ₱30K | -₱0.00 | -1.43% |
| Apr 30, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.350 | ₱0.350 | ₱0.350 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.350 | ₱0.350 | ₱0.345 | 100K shares | ₱35K | +₱0.01 | +1.45% |
| Apr 24, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.345 | ₱0.345 | ₱0.340 | 70K shares | ₱24K | +₱0.01 | +1.47% |
| Apr 21, 2025 | ₱0.340 | ₱0.345 | ₱0.335 | 170K shares | ₱57K | +₱0.01 | +1.49% |
| Apr 16, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.335 | ₱0.335 | ₱0.315 | 40K shares | ₱13K | +₱0.02 | +6.35% |
| Apr 11, 2025 | ₱0.315 | ₱0.335 | ₱0.310 | 200K shares | ₱63K | +₱0.01 | +1.61% |
| Apr 10, 2025 | ₱0.310 | ₱0.340 | ₱0.310 | 50K shares | ₱16K | -₱0.02 | -7.46% |
| Apr 08, 2025 | ₱0.335 | ₱0.335 | ₱0.320 | 40K shares | ₱13K | +₱0.02 | +4.69% |
| Apr 07, 2025 | ₱0.320 | ₱0.330 | ₱0.310 | 400K shares | ₱126K | -₱0.01 | -3.03% |
| Apr 04, 2025 | ₱0.330 | ₱0.330 | ₱0.310 | 150K shares | ₱47K | +₱0.01 | +3.13% |
| Apr 03, 2025 | ₱0.320 | ₱0.340 | ₱0.315 | 180K shares | ₱58K | -₱0.01 | -3.03% |
| Apr 02, 2025 | ₱0.330 | ₱0.335 | ₱0.310 | 50K shares | ₱16K | +₱0.02 | +4.76% |
| Mar 31, 2025 | ₱0.315 | ₱0.315 | ₱0.310 | 20K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.315 | ₱0.315 | ₱0.315 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.315 | ₱0.320 | ₱0.310 | 2.36M shares | ₱742K | -₱0.00 | -1.56% |
| Mar 26, 2025 | ₱0.320 | ₱0.320 | ₱0.320 | 300K shares | ₱96K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.320 | ₱0.330 | ₱0.320 | 60K shares | ₱19K | -₱0.01 | -3.03% |
| Mar 24, 2025 | ₱0.330 | ₱0.335 | ₱0.330 | 130K shares | ₱43K | -₱0.00 | -1.49% |
| Mar 21, 2025 | ₱0.335 | ₱0.335 | ₱0.320 | 230K shares | ₱74K | +₱0.02 | +4.69% |
| Mar 20, 2025 | ₱0.320 | ₱0.335 | ₱0.320 | 420K shares | ₱135K | -₱0.01 | -4.48% |
| Mar 19, 2025 | ₱0.335 | ₱0.335 | ₱0.325 | 40K shares | ₱13K | -₱0.00 | -1.47% |
| Mar 18, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.340 | ₱0.340 | ₱0.325 | 120K shares | ₱39K | +₱0.02 | +4.62% |
| Mar 13, 2025 | ₱0.325 | ₱0.325 | ₱0.325 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.325 | ₱0.335 | ₱0.325 | 80K shares | ₱26K | -₱0.01 | -2.99% |
| Mar 11, 2025 | ₱0.335 | ₱0.340 | ₱0.325 | 20K shares | ₱7K | -₱0.00 | -1.47% |
| Mar 10, 2025 | ₱0.340 | ₱0.340 | ₱0.335 | 60K shares | ₱20K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.340 | ₱0.340 | ₱0.320 | 40K shares | ₱13K | +₱0.02 | +4.62% |
| Mar 06, 2025 | ₱0.325 | ₱0.350 | ₱0.320 | 60K shares | ₱19K | -₱0.02 | -7.14% |
| Mar 05, 2025 | ₱0.350 | ₱0.350 | ₱0.345 | 20K shares | ₱7K | +₱0.01 | +1.45% |
| Mar 04, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.345 | ₱0.345 | ₱0.340 | 30K shares | ₱10K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.345 | ₱0.345 | ₱0.345 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.345 | ₱0.345 | ₱0.340 | 110K shares | ₱38K | +₱0.01 | +1.47% |
| Feb 26, 2025 | ₱0.340 | ₱0.340 | ₱0.320 | 110K shares | ₱37K | +₱0.02 | +6.25% |
| Feb 25, 2025 | ₱0.320 | ₱0.340 | ₱0.320 | 110K shares | ₱37K | -₱0.02 | -5.88% |
| Feb 24, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 100K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.340 | ₱0.340 | ₱0.335 | 170K shares | ₱58K | +₱0.01 | +1.49% |
| Feb 20, 2025 | ₱0.335 | ₱0.340 | ₱0.325 | 60K shares | ₱20K | +₱0.01 | +3.08% |
| Feb 19, 2025 | ₱0.325 | ₱0.340 | ₱0.325 | 350K shares | ₱114K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.325 | ₱0.340 | ₱0.325 | 290K shares | ₱96K | -₱0.01 | -4.41% |
| Feb 17, 2025 | ₱0.340 | ₱0.340 | ₱0.330 | 320K shares | ₱106K | +₱0.02 | +4.62% |
| Feb 14, 2025 | ₱0.325 | ₱0.340 | ₱0.325 | 210K shares | ₱68K | -₱0.01 | -4.41% |
| Feb 13, 2025 | ₱0.340 | ₱0.340 | ₱0.325 | 40K shares | ₱13K | +₱0.02 | +4.62% |
| Feb 12, 2025 | ₱0.325 | ₱0.340 | ₱0.325 | 70K shares | ₱23K | -₱0.01 | -2.99% |
| Feb 11, 2025 | ₱0.335 | ₱0.340 | ₱0.325 | 130K shares | ₱42K | -₱0.00 | -1.47% |
| Feb 10, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 100K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.340 | ₱0.340 | ₱0.325 | 110K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.340 | ₱0.340 | ₱0.340 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.340 | ₱0.340 | ₱0.325 | 100K shares | ₱33K | +₱0.02 | +4.62% |
| Jan 31, 2025 | ₱0.325 | ₱0.350 | ₱0.325 | 220K shares | ₱72K | -₱0.00 | -1.52% |
| Jan 30, 2025 | ₱0.330 | ₱0.350 | ₱0.330 | 80K shares | ₱27K | -₱0.01 | -4.35% |
| Jan 28, 2025 | ₱0.345 | ₱0.355 | ₱0.335 | 80K shares | ₱27K | -₱0.01 | -2.82% |
| Jan 27, 2025 | ₱0.355 | ₱0.355 | ₱0.330 | 20K shares | ₱7K | +₱0.03 | +7.58% |
| Jan 24, 2025 | ₱0.330 | ₱0.360 | ₱0.310 | 1.52M shares | ₱500K | -₱0.01 | -4.35% |
| Jan 23, 2025 | ₱0.345 | ₱0.360 | ₱0.340 | 240K shares | ₱84K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.345 | ₱0.350 | ₱0.340 | 40K shares | ₱14K | -₱0.00 | -1.43% |
| Jan 21, 2025 | ₱0.350 | ₱0.375 | ₱0.350 | 120K shares | ₱43K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.350 | ₱0.365 | ₱0.350 | 60K shares | ₱21K | -₱0.01 | -2.78% |
| Jan 17, 2025 | ₱0.360 | ₱0.360 | ₱0.345 | 50K shares | ₱18K | +₱0.01 | +2.86% |
| Jan 16, 2025 | ₱0.350 | ₱0.375 | ₱0.350 | 100K shares | ₱36K | -₱0.02 | -5.41% |
| Jan 15, 2025 | ₱0.370 | ₱0.375 | ₱0.360 | 50K shares | ₱18K | +₱0.01 | +2.78% |
| Jan 14, 2025 | ₱0.360 | ₱0.360 | ₱0.335 | 180K shares | ₱64K | +₱0.01 | +2.86% |
| Jan 13, 2025 | ₱0.350 | ₱0.380 | ₱0.350 | 270K shares | ₱95K | -₱0.03 | -7.89% |
| Jan 10, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.380 | ₱0.380 | ₱0.375 | 10K shares | ₱4K | +₱0.01 | +1.33% |
| Jan 07, 2025 | ₱0.375 | ₱0.375 | ₱0.365 | 20K shares | ₱8K | +₱0.01 | +2.74% |
| Jan 06, 2025 | ₱0.365 | ₱0.370 | ₱0.365 | 90K shares | ₱33K | -₱0.00 | -1.35% |
| Jan 03, 2025 | ₱0.370 | ₱0.370 | ₱0.365 | 160K shares | ₱59K | +₱0.01 | +1.37% |
| Jan 02, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.365 | ₱0.365 | ₱0.365 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.365 | ₱0.370 | ₱0.365 | 20K shares | ₱7K | -₱0.00 | -1.35% |
| Dec 23, 2024 | ₱0.370 | ₱0.370 | ₱0.370 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.370 | ₱0.370 | ₱0.370 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.370 | ₱0.370 | ₱0.370 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.370 | ₱0.370 | ₱0.330 | 30K shares | ₱11K | +₱0.04 | +12.12% |
| Dec 17, 2024 | ₱0.330 | ₱0.340 | ₱0.330 | 490K shares | ₱162K | -₱0.01 | -2.94% |
| Dec 16, 2024 | ₱0.340 | ₱0.340 | ₱0.335 | 190K shares | ₱65K | +₱0.01 | +1.49% |
| Dec 13, 2024 | ₱0.335 | ₱0.360 | ₱0.335 | 990K shares | ₱332K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.335 | ₱0.370 | ₱0.335 | 810K shares | ₱276K | -₱0.00 | -1.47% |
| Dec 11, 2024 | ₱0.340 | ₱0.355 | ₱0.340 | 710K shares | ₱242K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.340 | ₱0.355 | ₱0.340 | 210K shares | ₱71K | -₱0.01 | -4.23% |
| Dec 09, 2024 | ₱0.355 | ₱0.355 | ₱0.340 | 70K shares | ₱24K | +₱0.01 | +1.43% |
| Dec 06, 2024 | ₱0.350 | ₱0.375 | ₱0.350 | 380K shares | ₱133K | -₱0.00 | -1.41% |
| Dec 05, 2024 | ₱0.355 | ₱0.355 | ₱0.355 | 40K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.355 | ₱0.355 | ₱0.340 | 850K shares | ₱297K | -₱0.00 | -1.39% |
| Dec 03, 2024 | ₱0.360 | ₱0.360 | ₱0.350 | 50K shares | ₱18K | +₱0.01 | +2.86% |
| Dec 02, 2024 | ₱0.350 | ₱0.365 | ₱0.350 | 530K shares | ₱186K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.350 | ₱0.370 | ₱0.350 | 120K shares | ₱43K | -₱0.01 | -2.78% |
| Nov 28, 2024 | ₱0.360 | ₱0.365 | ₱0.360 | 50K shares | ₱18K | -₱0.00 | -1.37% |
| Nov 27, 2024 | ₱0.365 | ₱0.365 | ₱0.365 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱0.365 | ₱0.365 | ₱0.350 | 10K shares | ₱4K | +₱0.02 | +4.29% |
| Nov 25, 2024 | ₱0.350 | ₱0.365 | ₱0.340 | 370K shares | ₱127K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱0.350 | ₱0.360 | ₱0.350 | 420K shares | ₱147K | -₱0.00 | -1.41% |
| Nov 21, 2024 | ₱0.355 | ₱0.360 | ₱0.355 | 650K shares | ₱231K | -₱0.00 | -1.39% |
| Nov 20, 2024 | ₱0.360 | ₱0.380 | ₱0.360 | 1.06M shares | ₱384K | -₱0.01 | -2.70% |
Advanced Filters
Narrow down the ALCO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of ALCO historical performance
The price chart displays ALCO closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ALCO price history
Jul
2025
July 08, 2025
Highest Price
₱0.470
Peak price of ₱0.470 reached during this period, representing the stock's maximum value, with 660K shares traded and +1.08% price movement on that day
Jul
2025
July 03, 2025
Highest Trading Volume
₱0.460
4.67M Shares (₱2.15M total value)
Most actively traded day with 4.67M shares (₱2.15M total value) at ₱0.460 per share, indicating peak investor activity
Jun
2025
June 04, 2025
Biggest Daily Gain
₱0.385
(+14.93%)
Single-day gain of 14.93% with ₱0.06 price increase, the largest percentage rise in this period, with 1.54M shares changing hands
Apr
2025
April 10, 2025
Lowest Price
₱0.310
Lowest price of ₱0.310 recorded, marking the period's minimum valuation, with a -7.46% decline on that day
Jan
2025
January 13, 2025
Biggest Daily Loss
₱0.350
(-7.89%)
Single-day loss of -7.89% with ₱0.03 price decrease, the largest percentage drop in this period, with 270K shares traded during the decline
Historical Insights
Statistical analysis of ALCO price movements
Price Volatility
High
ALCO showed high volatility with a standard deviation of 3.2% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, ALCO recorded 77 positive days, 87 negative days, and 81 unchanged days, resulting in a win rate of 31.4% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.16
The trading range spread for ALCO was ₱0.16, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ALCO by sector and company group
Historical Price Data FAQs
Common questions about ALCO stock price history
What is the ALCO stock price history page?
The ALCO stock price history page provides comprehensive historical trading data for Arthaland Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for ALCO historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in ALCO insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for ALCO?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for ALCO historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for ALCO?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics