ALCO Stock Price History - Arthaland Corporation

Advanced Filters
Best Day
₱0.445
October 16, 2025
Worst Day
₱0.410
October 14, 2025
Average Volume
674.5K
Daily Average
Most Traded
3.0M
October 17, 2025
Date Close High Low Volume Value Change Change %
Oct 30, 2025 ₱0.435 ₱0.435 ₱0.415 1,540,000 ₱661,300.00 +0.02 +4.82%
Oct 29, 2025 ₱0.415 ₱0.415 ₱0.415 520,000 ₱215,800.00 0.00 0.00%
Oct 28, 2025 ₱0.415 ₱0.420 ₱0.415 560,000 ₱232,450.00 -0.00 -1.19%
Oct 27, 2025 ₱0.420 ₱0.420 ₱0.420 250,000 ₱105,000.00 0.00 0.00%
Oct 24, 2025 ₱0.420 ₱0.420 ₱0.420 0 ₱0.00 0.00 0.00%
Oct 23, 2025 ₱0.420 ₱0.420 ₱0.420 160,000 ₱67,200.00 0.00 0.00%
Oct 22, 2025 ₱0.420 ₱0.420 ₱0.420 0 ₱0.00 0.00 0.00%
Oct 21, 2025 ₱0.420 ₱0.435 ₱0.420 200,000 ₱84,000.00 -0.01 -3.45%
Oct 20, 2025 ₱0.435 ₱0.440 ₱0.420 840,000 ₱358,550.00 -0.00 -1.14%
Oct 17, 2025 ₱0.440 ₱0.440 ₱0.410 3,000,000 ₱1,278,400.00 -0.00 -1.12%
Oct 16, 2025 ₱0.445 ₱0.445 ₱0.410 2,120,000 ₱907,150.00 +0.03 +5.95%
Oct 15, 2025 ₱0.420 ₱0.420 ₱0.410 70,000 ₱28,800.00 +0.01 +2.44%
Oct 14, 2025 ₱0.410 ₱0.410 ₱0.410 540,000 ₱221,400.00 0.00 0.00%
Oct 13, 2025 ₱0.410 ₱0.425 ₱0.410 280,000 ₱115,150.00 0.00 0.00%
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%
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