- Stock Price
- Price History
- Dividends
- Dividend History
ALCO Stock Price History - Arthaland Corporation
Best Day (1Y)
₱0.485
February 19, 2026
Worst Day (1Y)
₱0.410
December 23, 2025
Average Volume (1Y)
409K
Daily Average
Most Traded (1Y)
5.08M
February 11, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | ₱0.440 | ₱0.450 | ₱0.440 | 10K shares | ₱4K | -₱0.01 | -2.22% |
| Jul 24, 2026 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.450 | ₱0.470 | ₱0.440 | 410K shares | ₱182K | +₱0.01 | +2.27% |
| Jul 22, 2026 | ₱0.440 | ₱0.470 | ₱0.440 | 680K shares | ₱306K | -₱0.02 | -4.35% |
| Jul 21, 2026 | ₱0.460 | ₱0.465 | ₱0.450 | 100K shares | ₱46K | -₱0.00 | -1.08% |
| Jul 20, 2026 | ₱0.465 | ₱0.490 | ₱0.430 | 40K shares | ₱18K | +₱0.04 | +8.14% |
| Jul 17, 2026 | ₱0.430 | ₱0.445 | ₱0.430 | 20K shares | ₱9K | -₱0.01 | -3.37% |
| Jul 16, 2026 | ₱0.445 | ₱0.445 | ₱0.430 | 70K shares | ₱31K | +₱0.02 | +3.49% |
| Jul 15, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 20K shares | ₱9K | -₱0.02 | -4.44% |
| Jul 14, 2026 | ₱0.450 | ₱0.455 | ₱0.425 | 1.25M shares | ₱540K | +₱0.03 | +5.88% |
| Jul 13, 2026 | ₱0.425 | ₱0.435 | ₱0.425 | 40K shares | ₱17K | -₱0.01 | -2.30% |
| Jul 10, 2026 | ₱0.435 | ₱0.435 | ₱0.420 | 240K shares | ₱102K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.435 | ₱0.500 | ₱0.435 | 70K shares | ₱32K | -₱0.00 | -1.14% |
| Jul 08, 2026 | ₱0.440 | ₱0.440 | ₱0.440 | 90K shares | ₱40K | +₱0.01 | +2.33% |
| Jul 07, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.430 | ₱0.440 | ₱0.430 | 20K shares | ₱9K | -₱0.01 | -2.27% |
| Jul 03, 2026 | ₱0.440 | ₱0.440 | ₱0.425 | 340K shares | ₱145K | +₱0.01 | +1.15% |
| Jul 02, 2026 | ₱0.435 | ₱0.440 | ₱0.425 | 30K shares | ₱13K | +₱0.01 | +2.35% |
| Jul 01, 2026 | ₱0.425 | ₱0.440 | ₱0.425 | 20K shares | ₱9K | -₱0.01 | -3.41% |
| Jun 30, 2026 | ₱0.440 | ₱0.445 | ₱0.425 | 540K shares | ₱230K | -₱0.00 | -1.12% |
| Jun 29, 2026 | ₱0.445 | ₱0.445 | ₱0.440 | 220K shares | ₱97K | +₱0.01 | +1.14% |
| Jun 26, 2026 | ₱0.440 | ₱0.440 | ₱0.440 | 70K shares | ₱31K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.440 | ₱0.440 | ₱0.425 | 100K shares | ₱43K | -₱0.00 | -1.12% |
| Jun 23, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 50K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.445 | ₱0.455 | ₱0.440 | 20K shares | ₱9K | -₱0.01 | -2.20% |
| Jun 15, 2026 | ₱0.455 | ₱0.455 | ₱0.425 | 20K shares | ₱9K | +₱0.03 | +7.06% |
| Jun 11, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.425 | ₱0.445 | ₱0.425 | 220K shares | ₱95K | -₱0.02 | -4.49% |
| Jun 09, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.445 | ₱0.455 | ₱0.425 | 910K shares | ₱393K | +₱0.02 | +4.71% |
| Jun 04, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 50K shares | ₱21K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.425 | ₱0.430 | ₱0.425 | 100K shares | ₱43K | -₱0.00 | -1.16% |
| Jun 01, 2026 | ₱0.430 | ₱0.445 | ₱0.430 | 300K shares | ₱131K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.430 | ₱0.430 | ₱0.425 | 100K shares | ₱43K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.430 | ₱0.430 | ₱0.425 | 510K shares | ₱218K | +₱0.01 | +1.18% |
| May 12, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.425 | ₱0.425 | ₱0.420 | 30K shares | ₱13K | +₱0.01 | +1.19% |
| May 07, 2026 | ₱0.420 | ₱0.425 | ₱0.420 | 720K shares | ₱304K | -₱0.00 | -1.18% |
| May 06, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 510K shares | ₱217K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 160K shares | ₱68K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 80K shares | ₱34K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 110K shares | ₱47K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 40K shares | ₱17K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 30K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 100K shares | ₱43K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.425 | ₱0.435 | ₱0.425 | 400K shares | ₱170K | -₱0.01 | -2.30% |
| Apr 15, 2026 | ₱0.435 | ₱0.435 | ₱0.425 | 20K shares | ₱9K | +₱0.01 | +2.35% |
| Apr 14, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 300K shares | ₱128K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.425 | ₱0.435 | ₱0.425 | 70K shares | ₱30K | -₱0.01 | -2.30% |
| Apr 08, 2026 | ₱0.435 | ₱0.435 | ₱0.425 | 10K shares | ₱4K | +₱0.01 | +2.35% |
| Apr 07, 2026 | ₱0.425 | ₱0.425 | ₱0.425 | 400K shares | ₱170K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.425 | ₱0.430 | ₱0.425 | 540K shares | ₱230K | -₱0.00 | -1.16% |
| Apr 01, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 410K shares | ₱176K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 220K shares | ₱95K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 440K shares | ₱189K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 230K shares | ₱99K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 150K shares | ₱65K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.430 | ₱0.435 | ₱0.430 | 260K shares | ₱112K | -₱0.00 | -1.15% |
| Mar 23, 2026 | ₱0.435 | ₱0.435 | ₱0.430 | 230K shares | ₱99K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 320K shares | ₱139K | -₱0.00 | -1.14% |
| Mar 18, 2026 | ₱0.440 | ₱0.445 | ₱0.440 | 40K shares | ₱18K | -₱0.00 | -1.12% |
| Mar 17, 2026 | ₱0.445 | ₱0.445 | ₱0.435 | 40K shares | ₱18K | +₱0.01 | +2.30% |
| Mar 16, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 320K shares | ₱139K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 260K shares | ₱113K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 40K shares | ₱17K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.435 | ₱0.435 | ₱0.435 | 80K shares | ₱35K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.435 | ₱0.440 | ₱0.435 | 320K shares | ₱139K | -₱0.00 | -1.14% |
| Mar 06, 2026 | ₱0.440 | ₱0.440 | ₱0.440 | 510K shares | ₱224K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.440 | ₱0.455 | ₱0.440 | 560K shares | ₱247K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.440 | ₱0.450 | ₱0.440 | 170K shares | ₱76K | -₱0.01 | -2.22% |
| Mar 03, 2026 | ₱0.450 | ₱0.450 | ₱0.440 | 1.15M shares | ₱511K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.450 | ₱0.450 | ₱0.445 | 120K shares | ₱53K | +₱0.01 | +1.12% |
| Feb 27, 2026 | ₱0.445 | ₱0.455 | ₱0.445 | 30K shares | ₱13K | -₱0.01 | -2.20% |
| Feb 26, 2026 | ₱0.455 | ₱0.455 | ₱0.445 | 350K shares | ₱156K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.455 | ₱0.455 | ₱0.445 | 690K shares | ₱308K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.455 | ₱0.470 | ₱0.455 | 20K shares | ₱9K | -₱0.01 | -3.19% |
| Feb 23, 2026 | ₱0.470 | ₱0.480 | ₱0.445 | 2.04M shares | ₱934K | -₱0.01 | -2.08% |
| Feb 20, 2026 | ₱0.480 | ₱0.485 | ₱0.470 | 1.62M shares | ₱756K | -₱0.00 | -1.03% |
| Feb 19, 2026 | ₱0.485 | ₱0.490 | ₱0.465 | 2.82M shares | ₱1.32 Million | +₱0.02 | +4.30% |
| Feb 18, 2026 | ₱0.465 | ₱0.465 | ₱0.440 | 1.01M shares | ₱461K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.465 | ₱0.465 | ₱0.465 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.465 | ₱0.470 | ₱0.465 | 210K shares | ₱98K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.465 | ₱0.465 | ₱0.455 | 1.16M shares | ₱533K | +₱0.01 | +2.20% |
| Feb 11, 2026 | ₱0.455 | ₱0.455 | ₱0.430 | 5.08M shares | ₱2.28 Million | +₱0.02 | +3.41% |
| Feb 10, 2026 | ₱0.440 | ₱0.440 | ₱0.430 | 110K shares | ₱47K | +₱0.01 | +2.33% |
| Feb 09, 2026 | ₱0.430 | ₱0.440 | ₱0.430 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.430 | ₱0.430 | ₱0.425 | 20K shares | ₱9K | +₱0.01 | +1.18% |
| Feb 04, 2026 | ₱0.425 | ₱0.440 | ₱0.425 | 330K shares | ₱141K | -₱0.00 | -1.16% |
| Feb 03, 2026 | ₱0.430 | ₱0.455 | ₱0.430 | 820K shares | ₱360K | -₱0.02 | -4.44% |
| Feb 02, 2026 | ₱0.450 | ₱0.460 | ₱0.420 | 2.55M shares | ₱1.13 Million | +₱0.03 | +7.14% |
| Jan 30, 2026 | ₱0.420 | ₱0.425 | ₱0.415 | 210K shares | ₱89K | +₱0.01 | +1.20% |
| Jan 29, 2026 | ₱0.415 | ₱0.420 | ₱0.415 | 90K shares | ₱37K | -₱0.00 | -1.19% |
| Jan 28, 2026 | ₱0.420 | ₱0.420 | ₱0.415 | 70K shares | ₱29K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.420 | ₱0.420 | ₱0.415 | 520K shares | ₱218K | +₱0.01 | +1.20% |
| Jan 26, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 130K shares | ₱54K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.415 | ₱0.420 | ₱0.415 | 480K shares | ₱201K | -₱0.00 | -1.19% |
| Jan 22, 2026 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.420 | ₱0.420 | ₱0.415 | 110K shares | ₱46K | +₱0.01 | +1.20% |
| Jan 20, 2026 | ₱0.415 | ₱0.420 | ₱0.415 | 40K shares | ₱17K | -₱0.00 | -1.19% |
| Jan 19, 2026 | ₱0.420 | ₱0.420 | ₱0.420 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.420 | ₱0.420 | ₱0.415 | 550K shares | ₱229K | +₱0.01 | +1.20% |
| Jan 15, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 670K shares | ₱278K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 160K shares | ₱66K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 50K shares | ₱21K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.415 | ₱0.425 | ₱0.415 | 30K shares | ₱13K | -₱0.00 | -1.19% |
| Dec 29, 2025 | ₱0.420 | ₱0.420 | ₱0.415 | 90K shares | ₱38K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 140K shares | ₱58K | +₱0.01 | +2.44% |
| Dec 23, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 20K shares | ₱8K | -₱0.01 | -2.38% |
| Dec 18, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 10K shares | ₱4K | +₱0.01 | +2.44% |
| Dec 17, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.410 | ₱0.415 | ₱0.410 | 60K shares | ₱25K | -₱0.00 | -1.20% |
| Dec 15, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.415 | ₱0.415 | ₱0.410 | 30K shares | ₱12K | +₱0.01 | +1.22% |
| Dec 11, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 40K shares | ₱16K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.410 | ₱0.430 | ₱0.410 | 910K shares | ₱374K | -₱0.01 | -3.53% |
| Dec 09, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.425 | ₱0.425 | ₱0.415 | 10K shares | ₱4K | +₱0.01 | +2.41% |
| Dec 04, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.415 | ₱0.415 | ₱0.415 | 170K shares | ₱71K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.415 | ₱0.425 | ₱0.415 | 40K shares | ₱17K | -₱0.00 | -1.19% |
| Dec 01, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 10K shares | ₱4K | +₱0.01 | +2.44% |
| Nov 28, 2025 | ₱0.410 | ₱0.425 | ₱0.410 | 1.28M shares | ₱527K | -₱0.01 | -3.53% |
| Nov 27, 2025 | ₱0.425 | ₱0.425 | ₱0.410 | 310K shares | ₱129K | +₱0.02 | +3.66% |
| Nov 26, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.410 | ₱0.430 | ₱0.410 | 240K shares | ₱99K | -₱0.02 | -4.65% |
| Nov 24, 2025 | ₱0.430 | ₱0.430 | ₱0.420 | 510K shares | ₱214K | +₱0.01 | +2.38% |
| Nov 21, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 20K shares | ₱8K | +₱0.01 | +2.44% |
| 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% |
This historical data puts the recent movement of the ALCO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ALCO sits within its recent range.
Price & Volume Charts
Visual representation of ALCO historical performance for the selected period
Historical Price Chart
The chart displays ALCO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Feb
2026
February 19, 2026
Highest Price
₱0.485
Peak price of ₱0.485 reached during this period, representing the stock's maximum value, with 2.82M shares traded and +4.30% price movement on that day
Feb
2026
February 11, 2026
Highest Trading Volume
₱0.455
5.08M Shares (₱2.31M total value)
Most actively traded day with 5.08M shares (₱2.31M total value) at ₱0.455 per share, indicating peak investor activity
Dec
2025
December 23, 2025
Lowest Price
₱0.410
Lowest price of ₱0.410 recorded, marking the period's minimum valuation
Aug
2025
August 26, 2025
Biggest Daily Loss
₱0.425
(-5.56%)
Single-day loss of -5.56% with ₱0.02 price decrease, the largest percentage drop in this period, with 1.59M shares traded during the decline
Aug
2025
August 18, 2025
Biggest Daily Gain
₱0.450
(+8.43%)
Single-day gain of 8.43% with ₱0.04 price increase, the largest percentage rise in this period, with 1.53M shares changing hands
Historical Insights
Statistical analysis of ALCO price movements for the selected period
Long-Term Trend (MA200)
Bullish
ALCO is trading 2.54% above the 200-day Moving Average (₱0.430). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
ALCO showed moderate volatility with a standard deviation of 2.19% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from July 27, 2025 to July 27, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ALCO recorded 57 positive days, 70 negative days, and 117 unchanged days, resulting in a win rate of 23.4% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.08
The trading range spread for ALCO was ₱0.08, 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 industry.
Historical Price Data FAQs
Common questions about ALCO stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ALCO's 52-week trading range?
ALCO has traded between ₱0.41 and ₱0.49 over the past 52 weeks for Arthaland Corporation, representing a price range of 18.3%. Currently trading at ₱0.44, the stock is 7.3% above its 52-week low and 9.3% below its 52-week high.
How has ALCO performed year-to-date (YTD)?
Year-to-date in 2026, ALCO has gained 6.0% from ₱0.42 to ₱0.44 for Arthaland Corporation. The stock reached a YTD high of ₱0.49 and a low of ₱0.42.
What is ALCO's 50-day moving average (MA50)?
The 50-day moving average for Arthaland Corporation (ALCO) is ₱0.44. The stock is currently trading above this level at ₱0.44, which is 0.6% above the 50-day MA.
What is ALCO's 200-day moving average (MA200)?
The 200-day moving average for Arthaland Corporation (ALCO) is ₱0.43. The stock is currently trading above this key long-term indicator at ₱0.44, which is 2.5% above the 200-day MA.