ALCO Stock Price History - Arthaland Corporation

Advanced Filters
Best Day
₱0.450
August 22, 2025
Worst Day
₱0.415
September 04, 2025
Average Volume
1.1M
Daily Average
Most Traded
4.1M
September 11, 2025
Date Close High Low Volume Value Change Change %
Sep 16, 2025 ₱0.435 ₱0.440 ₱0.420 990,000 ₱425,700.00 +0.01 +1.16%
Sep 15, 2025 ₱0.430 ₱0.440 ₱0.415 1,610,000 ₱686,750.00 +0.01 +1.18%
Sep 12, 2025 ₱0.425 ₱0.440 ₱0.410 2,340,000 ₱971,500.00 -0.01 -3.41%
Sep 11, 2025 ₱0.440 ₱0.440 ₱0.420 4,130,000 ₱1,747,250.00 +0.01 +1.15%
Sep 10, 2025 ₱0.435 ₱0.445 ₱0.425 1,920,000 ₱829,850.00 -0.01 -2.25%
Sep 09, 2025 ₱0.445 ₱0.445 ₱0.445 0 ₱0.00 0.00 0.00%
Sep 08, 2025 ₱0.445 ₱0.445 ₱0.445 10,000 ₱4,450.00 0.00 0.00%
Sep 05, 2025 ₱0.445 ₱0.445 ₱0.415 180,000 ₱77,100.00 +0.03 +7.23%
Sep 04, 2025 ₱0.415 ₱0.425 ₱0.415 260,000 ₱107,900.00 -0.01 -2.35%
Sep 03, 2025 ₱0.425 ₱0.425 ₱0.415 260,000 ₱108,000.00 +0.01 +2.41%
Sep 02, 2025 ₱0.415 ₱0.440 ₱0.415 1,770,000 ₱735,250.00 -0.01 -3.49%
Sep 01, 2025 ₱0.430 ₱0.430 ₱0.420 50,000 ₱21,500.00 +0.01 +2.38%
Aug 29, 2025 ₱0.420 ₱0.420 ₱0.415 110,000 ₱45,800.00 -0.01 -2.33%
Aug 28, 2025 ₱0.430 ₱0.430 ₱0.420 40,000 ₱16,900.00 +0.01 +2.38%
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%
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