ALCPF Stock Price History - Arthaland Corporation Series ``F`` Preferred Shares
Best Day (1Y)
₱510.00
June 09, 2025
Worst Day (1Y)
₱430.20
December 18, 2024
Average Volume (1Y)
150
Daily Average
Most Traded (1Y)
4K
June 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱500.00 | ₱500.00 | ₱485.00 | 600 shares | ₱300K | +₱15.45 | +3.09% |
| Nov 27, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱485.00 | ₱490.00 | ₱485.00 | 70 shares | ₱34K | -₱4.95 | -1.02% |
| Nov 20, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 210 shares | ₱103K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱490.00 | ₱495.00 | ₱490.00 | 10 shares | ₱5K | -₱4.95 | -1.01% |
| Nov 04, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 300 shares | ₱149K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱495.00 | ₱498.00 | ₱495.00 | 2K shares | ₱757K | -₱2.97 | -0.60% |
| Oct 27, 2025 | ₱498.00 | ₱498.00 | ₱498.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱498.00 | ₱498.00 | ₱498.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱498.00 | ₱498.00 | ₱498.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱498.00 | ₱506.00 | ₱498.00 | 300 shares | ₱149K | -₱7.87 | -1.58% |
| Oct 21, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 100 shares | ₱51K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 30 shares | ₱15K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱506.00 | ₱506.50 | ₱495.00 | 180 shares | ₱91K | +₱9.16 | +1.81% |
| Oct 13, 2025 | ₱497.00 | ₱497.00 | ₱497.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱497.00 | ₱498.00 | ₱497.00 | 20 shares | ₱10K | -₱0.99 | -0.20% |
| Oct 09, 2025 | ₱498.00 | ₱498.00 | ₱490.20 | 130 shares | ₱64K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱498.00 | ₱498.00 | ₱498.00 | 200 shares | ₱100K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱498.00 | ₱498.00 | ₱496.00 | 110 shares | ₱55K | +₱1.99 | +0.40% |
| Oct 06, 2025 | ₱496.00 | ₱496.00 | ₱496.00 | 40 shares | ₱20K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱496.00 | ₱496.00 | ₱495.00 | 10 shares | ₱5K | +₱0.99 | +0.20% |
| Oct 02, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱495.00 | ₱500.00 | ₱495.00 | 190 shares | ₱94K | -₱4.95 | -1.00% |
| Sep 29, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 30 shares | ₱15K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱500.00 | ₱500.00 | ₱476.00 | 80 shares | ₱40K | +₱25.20 | +5.04% |
| Sep 23, 2025 | ₱476.00 | ₱476.00 | ₱476.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱476.00 | ₱476.00 | ₱476.00 | 160 shares | ₱76K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱476.00 | ₱476.00 | ₱476.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱476.00 | ₱500.00 | ₱476.00 | 160 shares | ₱77K | -₱22.85 | -4.80% |
| Sep 17, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱500.00 | ₱500.00 | ₱495.00 | 200 shares | ₱100K | +₱5.05 | +1.01% |
| Sep 02, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱495.00 | ₱500.00 | ₱495.00 | 520 shares | ₱257K | -₱4.95 | -1.00% |
| Aug 29, 2025 | ₱500.00 | ₱500.00 | ₱495.00 | 1K shares | ₱665K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱500.00 | ₱500.00 | ₱490.00 | 130 shares | ₱65K | +₱10.20 | +2.04% |
| Aug 26, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱490.00 | ₱499.00 | ₱490.00 | 10 shares | ₱5K | -₱8.82 | -1.80% |
| Aug 19, 2025 | ₱499.00 | ₱499.00 | ₱489.00 | 860 shares | ₱429K | +₱10.18 | +2.04% |
| Aug 18, 2025 | ₱489.00 | ₱490.00 | ₱489.00 | 100 shares | ₱49K | -₱0.98 | -0.20% |
| Aug 15, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 150 shares | ₱74K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱490.00 | ₱495.00 | ₱490.00 | 60 shares | ₱29K | -₱4.95 | -1.01% |
| Aug 08, 2025 | ₱495.00 | ₱499.00 | ₱495.00 | 100 shares | ₱50K | -₱3.96 | -0.80% |
| Aug 07, 2025 | ₱499.00 | ₱499.00 | ₱499.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱499.00 | ₱499.00 | ₱499.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱499.00 | ₱499.00 | ₱499.00 | 120 shares | ₱60K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱499.00 | ₱500.00 | ₱499.00 | 300 shares | ₱150K | -₱1.00 | -0.20% |
| Aug 01, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱500.00 | ₱500.00 | ₱480.00 | 10 shares | ₱5K | +₱20.85 | +4.17% |
| Jul 16, 2025 | ₱480.00 | ₱480.00 | ₱480.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱480.00 | ₱480.00 | ₱480.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱480.00 | ₱500.00 | ₱480.00 | 1K shares | ₱501K | -₱19.20 | -4.00% |
| Jul 11, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 500 shares | ₱248K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 20 shares | ₱10K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱500.00 | ₱504.00 | ₱500.00 | 700 shares | ₱350K | -₱3.95 | -0.79% |
| Jun 11, 2025 | ₱504.00 | ₱509.00 | ₱504.00 | 70 shares | ₱35K | -₱4.94 | -0.98% |
| Jun 10, 2025 | ₱509.00 | ₱509.00 | ₱509.00 | 10 shares | ₱5K | -₱1.02 | -0.20% |
| Jun 09, 2025 | ₱510.00 | ₱510.00 | ₱480.00 | 4K shares | ₱1.96 Million | +₱31.88 | +6.25% |
| Jun 05, 2025 | ₱480.00 | ₱480.00 | ₱480.00 | 630 shares | ₱302K | +₱5.04 | +1.05% |
| Jun 04, 2025 | ₱475.00 | ₱475.00 | ₱475.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱475.00 | ₱488.00 | ₱475.00 | 100 shares | ₱48K | -₱12.64 | -2.66% |
| Jun 02, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 100 shares | ₱49K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱488.00 | ₱488.00 | ₱480.00 | 1K shares | ₱555K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱488.00 | ₱488.00 | ₱488.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱488.00 | ₱500.00 | ₱488.00 | 40 shares | ₱20K | -₱11.71 | -2.40% |
| May 08, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 400 shares | ₱200K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱500.00 | ₱500.00 | ₱480.00 | 760 shares | ₱380K | +₱20.85 | +4.17% |
| May 05, 2025 | ₱480.00 | ₱480.00 | ₱480.00 | 50 shares | ₱24K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱480.00 | ₱480.00 | ₱480.00 | 10 shares | ₱5K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱480.00 | ₱480.00 | ₱450.00 | 20 shares | ₱10K | +₱32.02 | +6.67% |
| Apr 29, 2025 | ₱450.00 | ₱450.00 | ₱450.00 | 160 shares | ₱72K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱450.00 | ₱485.00 | ₱450.00 | 100 shares | ₱45K | -₱32.49 | -7.22% |
| Apr 25, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱485.00 | ₱485.00 | ₱485.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱485.00 | ₱485.00 | ₱483.00 | 100 shares | ₱49K | +₱1.99 | +0.41% |
| Apr 16, 2025 | ₱483.00 | ₱483.00 | ₱483.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱483.00 | ₱503.00 | ₱483.00 | 120 shares | ₱58K | -₱19.22 | -3.98% |
| Apr 14, 2025 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱503.00 | ₱503.00 | ₱490.00 | 110 shares | ₱55K | +₱13.33 | +2.65% |
| Apr 10, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 200 shares | ₱98K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱490.00 | ₱490.00 | ₱490.00 | 200 shares | ₱99K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱490.00 | ₱490.00 | ₱482.00 | 400 shares | ₱196K | +₱8.13 | +1.66% |
| Mar 31, 2025 | ₱482.00 | ₱482.00 | ₱482.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱482.00 | ₱482.00 | ₱482.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱482.00 | ₱495.00 | ₱482.00 | 2K shares | ₱1.01 Million | -₱12.68 | -2.63% |
| Mar 26, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 100 shares | ₱50K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 100 shares | ₱50K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 130 shares | ₱64K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱495.00 | ₱495.00 | ₱495.00 | 180 shares | ₱89K | -₱7.87 | -1.59% |
| Mar 19, 2025 | ₱503.00 | ₱503.00 | ₱500.00 | 30 shares | ₱15K | +₱3.02 | +0.60% |
| Mar 18, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 1K shares | ₱525K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 750 shares | ₱375K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 180 shares | ₱90K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱500.00 | ₱500.00 | ₱495.00 | 390 shares | ₱195K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱500.00 | ₱506.00 | ₱500.00 | 120 shares | ₱60K | -₱5.95 | -1.19% |
| Mar 04, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 100 shares | ₱51K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱506.00 | ₱506.00 | ₱500.00 | 60 shares | ₱30K | +₱6.07 | +1.20% |
| Feb 13, 2025 | ₱500.00 | ₱500.00 | ₱500.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱500.00 | ₱503.00 | ₱500.00 | 20 shares | ₱10K | -₱3.00 | -0.60% |
| Feb 11, 2025 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱503.00 | ₱503.00 | ₱502.00 | 50 shares | ₱25K | +₱1.01 | +0.20% |
| Feb 07, 2025 | ₱502.00 | ₱502.00 | ₱502.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱502.00 | ₱502.00 | ₱502.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱502.00 | ₱502.00 | ₱495.00 | 100 shares | ₱50K | +₱7.08 | +1.41% |
| Feb 04, 2025 | ₱495.00 | ₱500.00 | ₱495.00 | 850 shares | ₱421K | -₱4.95 | -1.00% |
| Feb 03, 2025 | ₱500.00 | ₱501.50 | ₱500.00 | 210 shares | ₱105K | -₱1.50 | -0.30% |
| Jan 31, 2025 | ₱501.50 | ₱501.50 | ₱501.00 | 70 shares | ₱35K | +₱0.50 | +0.10% |
| Jan 30, 2025 | ₱501.00 | ₱503.00 | ₱500.00 | 360 shares | ₱181K | -₱2.00 | -0.40% |
| Jan 28, 2025 | ₱503.00 | ₱504.00 | ₱503.00 | 70 shares | ₱35K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱503.00 | ₱503.00 | ₱503.00 | 30 shares | ₱15K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱503.00 | ₱503.00 | ₱503.00 | 20 shares | ₱10K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱503.00 | ₱503.00 | ₱501.00 | 140 shares | ₱70K | +₱2.01 | +0.40% |
| Jan 22, 2025 | ₱501.00 | ₱501.00 | ₱501.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱501.00 | ₱503.00 | ₱501.00 | 50 shares | ₱25K | -₱2.00 | -0.40% |
| Jan 20, 2025 | ₱503.00 | ₱505.00 | ₱503.00 | 230 shares | ₱116K | -₱2.01 | -0.40% |
| Jan 17, 2025 | ₱505.00 | ₱505.00 | ₱504.00 | 3K shares | ₱1.42 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱505.00 | ₱505.00 | ₱505.00 | 50 shares | ₱25K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱505.00 | ₱506.00 | ₱505.00 | 540 shares | ₱273K | -₱1.01 | -0.20% |
| Jan 14, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 30 shares | ₱15K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 50 shares | ₱25K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱506.00 | ₱506.00 | ₱506.00 | 50 shares | ₱25K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱506.00 | ₱506.00 | ₱502.00 | 1K shares | ₱527K | +₱1.01 | +0.20% |
| Jan 08, 2025 | ₱505.00 | ₱508.00 | ₱505.00 | 3K shares | ₱1.52 Million | -₱2.98 | -0.59% |
| Jan 07, 2025 | ₱508.00 | ₱508.00 | ₱505.00 | 180 shares | ₱91K | +₱3.00 | +0.59% |
| Jan 06, 2025 | ₱505.00 | ₱505.00 | ₱505.00 | 80 shares | ₱40K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱505.00 | ₱505.00 | ₱505.00 | 60 shares | ₱30K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱505.00 | ₱505.00 | ₱502.50 | 160 shares | ₱81K | +₱2.53 | +0.50% |
| Dec 27, 2024 | ₱502.50 | ₱502.50 | ₱502.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱502.50 | ₱502.50 | ₱502.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱502.50 | ₱502.50 | ₱502.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱502.50 | ₱502.50 | ₱500.00 | 60 shares | ₱30K | +₱2.51 | +0.50% |
| Dec 19, 2024 | ₱500.00 | ₱500.00 | ₱430.20 | 120 shares | ₱53K | +₱81.15 | +16.23% |
| Dec 18, 2024 | ₱430.20 | ₱503.00 | ₱430.20 | 1K shares | ₱455K | -₱62.25 | -14.47% |
| Dec 17, 2024 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱503.00 | ₱503.00 | ₱503.00 | 70 shares | ₱35K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱503.00 | ₱503.00 | ₱503.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱503.00 | ₱503.50 | ₱503.00 | 10 shares | ₱5K | -₱0.50 | -0.10% |
| Dec 06, 2024 | ₱503.50 | ₱505.00 | ₱503.00 | 90 shares | ₱45K | -₱1.51 | -0.30% |
| Dec 05, 2024 | ₱505.00 | ₱505.00 | ₱505.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱505.00 | ₱505.00 | ₱505.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱505.00 | ₱505.00 | ₱505.00 | 170 shares | ₱86K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱505.00 | ₱505.00 | ₱503.00 | 170 shares | ₱86K | +₱2.02 | +0.40% |
This historical data puts the recent movement of the ALCPF stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ALCPF sits within its recent range.
Price & Volume Charts
Visual representation of ALCPF historical performance for the selected period
Historical Price Chart
The chart displays ALCPF closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ALCPF price history for the selected period
Jun
2025
June 09, 2025
Highest Price
₱510.00
Peak price of ₱510.00 reached during this period, representing the stock's maximum value, with 4K shares traded and +6.25% price movement on that day
Jun
2025
June 09, 2025
Highest Trading Volume
₱510.00
4K Shares (₱1.99M total value)
Most actively traded day with 4K shares (₱1.99M total value) at ₱510.00 per share, indicating peak investor activity
Dec
2024
December 19, 2024
Biggest Daily Gain
₱500.00
(+16.23%)
Single-day gain of 16.23% with ₱81.15 price increase, the largest percentage rise in this period, with 120 shares changing hands
Dec
2024
December 18, 2024
Lowest Price
₱430.20
Lowest price of ₱430.20 recorded, marking the period's minimum valuation, with a -14.47% decline on that day
Dec
2024
December 18, 2024
Biggest Daily Loss
₱430.20
(-14.47%)
Single-day loss of -14.47% with ₱62.25 price decrease, the largest percentage drop in this period, with 1K shares traded during the decline
Historical Insights
Statistical analysis of ALCPF price movements for the selected period
Long-Term Trend (MA200)
Bullish
ALCPF is trading 1.06% above the 200-day Moving Average (₱494.77). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
ALCPF showed moderate volatility with a standard deviation of 1.82% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ALCPF recorded 28 positive days, 35 negative days, and 180 unchanged days, resulting in a win rate of 11.5% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱79.80
The trading range spread for ALCPF was ₱79.80, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ALCPF by sector and industry.
Historical Price Data FAQs
Common questions about ALCPF stock price history page
What is the ALCPF stock price history page?
The ALCPF stock price history page provides comprehensive historical trading data for Arthaland Corporation Series ``F`` Preferred Shares, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ALCPF's 52-week trading range?
ALCPF has traded between ₱430.20 and ₱510.00 over the past 52 weeks for Arthaland Corporation Series ``F`` Preferred Shares, representing a price range of 18.5%. Currently trading at ₱500.00, the stock is 16.2% above its 52-week low and 2.0% below its 52-week high.
How has ALCPF performed year-to-date (YTD)?
Year-to-date in 2025, ALCPF has declined 1.0% from ₱505.00 to ₱500.00 for Arthaland Corporation Series ``F`` Preferred Shares. The stock reached a YTD high of ₱510.00 and a low of ₱450.00.
What is ALCPF's 50-day moving average (MA50)?
The 50-day moving average for Arthaland Corporation Series ``F`` Preferred Shares (ALCPF) is ₱494.02. The stock is currently trading above this level at ₱500.00, which is 1.2% above the 50-day MA.
What is ALCPF's 200-day moving average (MA200)?
The 200-day moving average for Arthaland Corporation Series ``F`` Preferred Shares (ALCPF) is ₱494.77. The stock is currently trading above this key long-term indicator at ₱500.00, which is 1.1% above the 200-day MA.