ALCO Stock Price History - Arthaland Corporation

Advanced Filters
Best Day
₱0.470
July 08, 2025
Worst Day
₱0.400
June 26, 2025
Average Volume
638.1K
Daily Average
Most Traded
4.7M
July 03, 2025
Date Close High Low Volume Value Change Change %
Jul 14, 2025 ₱0.460 ₱0.465 ₱0.445 110,000 ₱50,650.00 -0.00 -1.08%
Jul 11, 2025 ₱0.465 ₱0.465 ₱0.445 190,000 ₱86,100.00 0.00 0.00%
Jul 10, 2025 ₱0.465 ₱0.470 ₱0.455 570,000 ₱261,000.00 0.00 0.00%
Jul 09, 2025 ₱0.465 ₱0.470 ₱0.435 930,000 ₱422,700.00 -0.00 -1.06%
Jul 08, 2025 ₱0.470 ₱0.475 ₱0.450 660,000 ₱308,650.00 +0.01 +1.08%
Jul 07, 2025 ₱0.465 ₱0.470 ₱0.460 1,310,000 ₱597,350.00 +0.02 +3.33%
Jul 04, 2025 ₱0.450 ₱0.470 ₱0.420 1,590,000 ₱708,450.00 -0.01 -2.17%
Jul 03, 2025 ₱0.460 ₱0.475 ₱0.425 4,670,000 ₱2,117,450.00 +0.03 +6.98%
Jul 02, 2025 ₱0.430 ₱0.440 ₱0.420 150,000 ₱64,150.00 -0.01 -2.27%
Jul 01, 2025 ₱0.440 ₱0.440 ₱0.415 400,000 ₱174,900.00 +0.01 +1.15%
Jun 30, 2025 ₱0.435 ₱0.440 ₱0.405 250,000 ₱106,650.00 +0.03 +7.41%
Jun 27, 2025 ₱0.405 ₱0.405 ₱0.400 310,000 ₱125,500.00 +0.01 +1.25%
Jun 26, 2025 ₱0.400 ₱0.420 ₱0.400 180,000 ₱72,200.00 0.00 0.00%
Jun 25, 2025 ₱0.400 ₱0.400 ₱0.400 0 ₱0.00 0.00 0.00%
Jun 24, 2025 ₱0.400 ₱0.435 ₱0.400 1,160,000 ₱471,750.00 0.00 0.00%
Jun 23, 2025 ₱0.400 ₱0.430 ₱0.400 120,000 ₱48,550.00 0.00 0.00%
Jun 20, 2025 ₱0.400 ₱0.435 ₱0.400 30,000 ₱12,650.00 -0.02 -4.76%
Jun 19, 2025 ₱0.420 ₱0.435 ₱0.400 240,000 ₱97,000.00 -0.01 -3.45%
Jun 18, 2025 ₱0.435 ₱0.440 ₱0.415 340,000 ₱143,850.00 +0.02 +3.57%
Jun 17, 2025 ₱0.420 ₱0.435 ₱0.415 80,000 ₱33,700.00 -0.01 -3.45%
Jun 16, 2025 ₱0.435 ₱0.440 ₱0.400 110,000 ₱47,000.00 +0.03 +6.10%
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.

Reset Filters
 
Explore the Philippine Stocks