ALCO Stock Price History - Arthaland Corporation

Advanced Filters
Best Day
₱0.440
September 24, 2025
Worst Day
₱0.410
October 10, 2025
Average Volume
924.1K
Daily Average
Most Traded
4.1M
September 11, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.410 ₱0.415 ₱0.410 570,000 ₱233,950.00 -0.00 -1.20%
Oct 09, 2025 ₱0.415 ₱0.430 ₱0.410 700,000 ₱294,150.00 +0.01 +1.22%
Oct 08, 2025 ₱0.410 ₱0.435 ₱0.410 680,000 ₱281,650.00 -0.00 -1.20%
Oct 07, 2025 ₱0.415 ₱0.435 ₱0.415 1,070,000 ₱448,600.00 -0.01 -2.35%
Oct 06, 2025 ₱0.425 ₱0.430 ₱0.415 560,000 ₱234,550.00 0.00 0.00%
Oct 03, 2025 ₱0.425 ₱0.430 ₱0.415 610,000 ₱253,750.00 +0.01 +2.41%
Oct 02, 2025 ₱0.415 ₱0.430 ₱0.415 310,000 ₱128,800.00 -0.01 -3.49%
Oct 01, 2025 ₱0.430 ₱0.435 ₱0.420 260,000 ₱109,750.00 -0.00 -1.15%
Sep 30, 2025 ₱0.435 ₱0.435 ₱0.435 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.435 ₱0.435 ₱0.425 450,000 ₱191,050.00 +0.01 +2.35%
Sep 26, 2025 ₱0.425 ₱0.425 ₱0.425 120,000 ₱51,000.00 0.00 0.00%
Sep 25, 2025 ₱0.425 ₱0.440 ₱0.425 130,000 ₱55,250.00 -0.01 -3.41%
Sep 24, 2025 ₱0.440 ₱0.440 ₱0.420 1,400,000 ₱601,250.00 0.00 0.00%
Sep 23, 2025 ₱0.440 ₱0.440 ₱0.420 1,060,000 ₱451,650.00 0.00 0.00%
Sep 22, 2025 ₱0.440 ₱0.440 ₱0.425 60,000 ₱25,900.00 +0.01 +1.15%
Sep 19, 2025 ₱0.435 ₱0.445 ₱0.435 1,480,000 ₱644,250.00 -0.00 -1.14%
Sep 18, 2025 ₱0.440 ₱0.445 ₱0.425 610,000 ₱263,800.00 +0.02 +3.53%
Sep 17, 2025 ₱0.425 ₱0.440 ₱0.425 1,190,000 ₱513,200.00 -0.01 -2.30%
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%
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