ALCO Stock Price History - Arthaland Corporation

Advanced Filters
Best Day
₱0.450
August 22, 2025
Worst Day
₱0.415
August 15, 2025
Average Volume
961.0K
Daily Average
Most Traded
3.4M
July 28, 2025
Date Close High Low Volume Value Change Change %
Aug 27, 2025 ₱0.420 ₱0.425 ₱0.420 2,010,000 ₱851,300.00 -0.00 -1.18%
Aug 26, 2025 ₱0.425 ₱0.450 ₱0.425 1,590,000 ₱675,950.00 -0.02 -5.56%
Aug 22, 2025 ₱0.450 ₱0.450 ₱0.425 100,000 ₱44,300.00 +0.03 +5.88%
Aug 20, 2025 ₱0.425 ₱0.450 ₱0.425 1,940,000 ₱832,050.00 -0.02 -5.56%
Aug 19, 2025 ₱0.450 ₱0.455 ₱0.425 730,000 ₱327,550.00 0.00 0.00%
Aug 18, 2025 ₱0.450 ₱0.455 ₱0.430 1,530,000 ₱674,600.00 +0.04 +8.43%
Aug 15, 2025 ₱0.415 ₱0.430 ₱0.415 820,000 ₱340,300.00 -0.01 -3.49%
Aug 14, 2025 ₱0.430 ₱0.435 ₱0.415 1,800,000 ₱753,750.00 +0.01 +1.18%
Aug 13, 2025 ₱0.425 ₱0.435 ₱0.425 320,000 ₱136,100.00 -0.01 -2.30%
Aug 12, 2025 ₱0.435 ₱0.450 ₱0.425 1,250,000 ₱550,600.00 +0.01 +2.35%
Aug 11, 2025 ₱0.425 ₱0.440 ₱0.425 940,000 ₱404,900.00 -0.01 -2.30%
Aug 08, 2025 ₱0.435 ₱0.435 ₱0.415 840,000 ₱360,200.00 +0.02 +4.82%
Aug 07, 2025 ₱0.415 ₱0.415 ₱0.415 110,000 ₱45,650.00 0.00 0.00%
Aug 06, 2025 ₱0.415 ₱0.420 ₱0.415 230,000 ₱95,450.00 -0.00 -1.19%
Aug 05, 2025 ₱0.420 ₱0.420 ₱0.415 190,000 ₱79,750.00 0.00 0.00%
Aug 04, 2025 ₱0.420 ₱0.430 ₱0.420 380,000 ₱159,800.00 0.00 0.00%
Aug 01, 2025 ₱0.420 ₱0.430 ₱0.420 210,000 ₱88,250.00 -0.01 -2.33%
Jul 31, 2025 ₱0.430 ₱0.430 ₱0.420 620,000 ₱263,600.00 +0.01 +2.38%
Jul 30, 2025 ₱0.420 ₱0.435 ₱0.420 30,000 ₱12,600.00 -0.01 -3.45%
Jul 29, 2025 ₱0.435 ₱0.440 ₱0.420 1,150,000 ₱491,500.00 -0.00 -1.14%
Jul 28, 2025 ₱0.440 ₱0.450 ₱0.420 3,390,000 ₱1,442,900.00 -0.01 -2.22%
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