ALLDY Stock Price History - AllDay Marts, Inc.
Best Day
₱0.155
August 30, 2024
Worst Day
₱0.0950
June 25, 2025
Average Volume
4.2M
Daily Average
Most Traded
69.5M
May 06, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | ₱0.0970 | ₱0.0980 | ₱0.0960 | 970,000 | ₱93,850.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.0970 | ₱0.0980 | ₱0.0940 | 4,030,000 | ₱384,570.00 | -0.00 | -1.02% |
| Jul 09, 2025 | ₱0.0980 | ₱0.0990 | ₱0.0970 | 3,440,000 | ₱334,190.00 | -0.00 | -1.01% |
| Jul 08, 2025 | ₱0.0990 | ₱0.100 | ₱0.0980 | 1,080,000 | ₱106,080.00 | +0.00 | +1.02% |
| Jul 07, 2025 | ₱0.0980 | ₱0.100 | ₱0.0980 | 8,030,000 | ₱792,760.00 | -0.00 | -1.01% |
| Jul 04, 2025 | ₱0.0990 | ₱0.101 | ₱0.0990 | 1,050,000 | ₱104,580.00 | -0.00 | -1.00% |
| Jul 03, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 2,290,000 | ₱228,090.00 | 0.00 | 0.00% |
| Jul 02, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 3,190,000 | ₱319,080.00 | 0.00 | 0.00% |
| Jul 01, 2025 | ₱0.100 | ₱0.100 | ₱0.0970 | 5,350,000 | ₱534,640.00 | 0.00 | 0.00% |
| Jun 30, 2025 | ₱0.100 | ₱0.100 | ₱0.0970 | 4,860,000 | ₱478,590.00 | +0.00 | +2.04% |
| Jun 27, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0940 | 7,950,000 | ₱765,640.00 | +0.00 | +1.03% |
| Jun 26, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0950 | 1,180,000 | ₱112,700.00 | +0.00 | +2.11% |
| Jun 25, 2025 | ₱0.0950 | ₱0.0960 | ₱0.0920 | 5,970,000 | ₱556,140.00 | -0.00 | -1.04% |
| Jun 24, 2025 | ₱0.0960 | ₱0.0980 | ₱0.0940 | 2,660,000 | ₱254,080.00 | -0.00 | -1.03% |
| Jun 23, 2025 | ₱0.0970 | ₱0.0990 | ₱0.0930 | 11,730,000 | ₱1,111,200.00 | 0.00 | 0.00% |
| Jun 20, 2025 | ₱0.0970 | ₱0.0980 | ₱0.0960 | 6,950,000 | ₱670,970.00 | -0.00 | -1.02% |
| Jun 19, 2025 | ₱0.0980 | ₱0.0990 | ₱0.0970 | 2,130,000 | ₱208,410.00 | 0.00 | 0.00% |
| Jun 18, 2025 | ₱0.0980 | ₱0.0990 | ₱0.0970 | 610,000 | ₱59,910.00 | 0.00 | 0.00% |
| Jun 17, 2025 | ₱0.0980 | ₱0.0980 | ₱0.0960 | 2,560,000 | ₱246,710.00 | 0.00 | 0.00% |
| Jun 16, 2025 | ₱0.0980 | ₱0.0990 | ₱0.0970 | 3,090,000 | ₱300,760.00 | -0.00 | -1.01% |
| Jun 13, 2025 | ₱0.0990 | ₱0.100 | ₱0.0970 | 4,720,000 | ₱459,630.00 | +0.00 | +2.06% |
| Jun 11, 2025 | ₱0.0970 | ₱0.100 | ₱0.0970 | 1,770,000 | ₱173,790.00 | -0.00 | -2.02% |
| Jun 10, 2025 | ₱0.0990 | ₱0.100 | ₱0.0980 | 1,650,000 | ₱162,200.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.0990 | ₱0.101 | ₱0.0980 | 8,690,000 | ₱858,490.00 | -0.00 | -1.98% |
| Jun 05, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 3,710,000 | ₱373,510.00 | +0.00 | +1.00% |
| Jun 04, 2025 | ₱0.100 | ₱0.101 | ₱0.0980 | 1,120,000 | ₱110,750.00 | 0.00 | 0.00% |
| Jun 03, 2025 | ₱0.100 | ₱0.100 | ₱0.0980 | 8,740,000 | ₱864,230.00 | +0.00 | +2.04% |
| Jun 02, 2025 | ₱0.0980 | ₱0.100 | ₱0.0980 | 1,790,000 | ₱177,330.00 | -0.00 | -1.01% |
| May 30, 2025 | ₱0.0990 | ₱0.101 | ₱0.0980 | 13,150,000 | ₱1,301,560.00 | -0.00 | -1.00% |
| May 29, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 3,900,000 | ₱387,880.00 | 0.00 | 0.00% |
| May 28, 2025 | ₱0.100 | ₱0.103 | ₱0.0990 | 1,940,000 | ₱193,550.00 | -0.00 | -0.99% |
| May 27, 2025 | ₱0.101 | ₱0.103 | ₱0.100 | 3,630,000 | ₱364,060.00 | +0.00 | +1.00% |
| May 26, 2025 | ₱0.100 | ₱0.103 | ₱0.100 | 2,990,000 | ₱299,890.00 | -0.00 | -2.91% |
| May 23, 2025 | ₱0.103 | ₱0.103 | ₱0.100 | 1,310,000 | ₱132,320.00 | +0.00 | +1.98% |
| May 22, 2025 | ₱0.101 | ₱0.102 | ₱0.100 | 6,960,000 | ₱696,800.00 | -0.00 | -0.98% |
| May 21, 2025 | ₱0.102 | ₱0.105 | ₱0.100 | 1,200,000 | ₱121,160.00 | +0.00 | +0.99% |
| May 20, 2025 | ₱0.101 | ₱0.105 | ₱0.101 | 3,180,000 | ₱322,950.00 | -0.00 | -0.98% |
| May 19, 2025 | ₱0.102 | ₱0.107 | ₱0.102 | 9,400,000 | ₱967,760.00 | -0.00 | -4.67% |
| May 16, 2025 | ₱0.107 | ₱0.108 | ₱0.105 | 1,130,000 | ₱119,490.00 | -0.00 | -0.93% |
| May 15, 2025 | ₱0.108 | ₱0.110 | ₱0.106 | 1,910,000 | ₱203,930.00 | -0.00 | -2.70% |
| May 14, 2025 | ₱0.111 | ₱0.112 | ₱0.109 | 1,050,000 | ₱115,440.00 | +0.00 | +1.83% |
| May 13, 2025 | ₱0.109 | ₱0.114 | ₱0.109 | 5,900,000 | ₱655,100.00 | -0.00 | -0.91% |
| May 09, 2025 | ₱0.110 | ₱0.110 | ₱0.106 | 1,050,000 | ₱113,000.00 | +0.00 | +1.85% |
| May 08, 2025 | ₱0.108 | ₱0.111 | ₱0.105 | 6,640,000 | ₱706,480.00 | -0.00 | -1.82% |
| May 07, 2025 | ₱0.110 | ₱0.110 | ₱0.106 | 1,130,000 | ₱123,430.00 | 0.00 | 0.00% |
| May 06, 2025 | ₱0.110 | ₱0.110 | ₱0.105 | 69,480,000 | ₱7,603,810.00 | +0.00 | +0.92% |
| May 05, 2025 | ₱0.109 | ₱0.112 | ₱0.106 | 8,290,000 | ₱907,800.00 | +0.00 | +2.83% |
| May 02, 2025 | ₱0.106 | ₱0.106 | ₱0.103 | 6,560,000 | ₱688,820.00 | +0.00 | +2.91% |
| Apr 30, 2025 | ₱0.103 | ₱0.104 | ₱0.100 | 3,720,000 | ₱382,690.00 | +0.00 | +0.98% |
| Apr 29, 2025 | ₱0.102 | ₱0.102 | ₱0.100 | 2,140,000 | ₱214,420.00 | +0.00 | +0.99% |
| Apr 28, 2025 | ₱0.101 | ₱0.102 | ₱0.100 | 1,710,000 | ₱172,950.00 | -0.00 | -0.98% |
| Apr 25, 2025 | ₱0.102 | ₱0.102 | ₱0.100 | 760,000 | ₱76,720.00 | +0.00 | +0.99% |
| Apr 24, 2025 | ₱0.101 | ₱0.102 | ₱0.0990 | 490,000 | ₱49,140.00 | +0.00 | +1.00% |
| Apr 23, 2025 | ₱0.100 | ₱0.104 | ₱0.100 | 2,920,000 | ₱296,770.00 | -0.00 | -2.91% |
| Apr 22, 2025 | ₱0.103 | ₱0.103 | ₱0.0990 | 2,770,000 | ₱277,550.00 | +0.00 | +1.98% |
| Apr 21, 2025 | ₱0.101 | ₱0.105 | ₱0.0950 | 4,850,000 | ₱474,720.00 | +0.00 | +1.00% |
| Apr 16, 2025 | ₱0.100 | ₱0.105 | ₱0.0960 | 5,630,000 | ₱563,230.00 | -0.00 | -1.96% |
| Apr 15, 2025 | ₱0.102 | ₱0.103 | ₱0.100 | 1,120,000 | ₱113,590.00 | -0.00 | -0.97% |
| Apr 14, 2025 | ₱0.103 | ₱0.103 | ₱0.0960 | 2,130,000 | ₱215,110.00 | +0.00 | +3.00% |
| Apr 11, 2025 | ₱0.100 | ₱0.100 | ₱0.0990 | 390,000 | ₱38,710.00 | 0.00 | 0.00% |
| Apr 10, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 1,590,000 | ₱158,260.00 | +0.00 | +1.01% |
| Apr 08, 2025 | ₱0.0990 | ₱0.101 | ₱0.0980 | 1,180,000 | ₱117,480.00 | +0.00 | +1.02% |
| Apr 07, 2025 | ₱0.0980 | ₱0.102 | ₱0.0980 | 4,360,000 | ₱430,260.00 | -0.00 | -3.92% |
| Apr 04, 2025 | ₱0.102 | ₱0.102 | ₱0.0990 | 3,410,000 | ₱341,070.00 | +0.00 | +2.00% |
| Apr 03, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 1,970,000 | ₱195,960.00 | +0.00 | +1.01% |
| Apr 02, 2025 | ₱0.0990 | ₱0.100 | ₱0.0990 | 3,750,000 | ₱372,700.00 | -0.00 | -1.00% |
| Mar 31, 2025 | ₱0.100 | ₱0.101 | ₱0.100 | 1,030,000 | ₱103,170.00 | -0.00 | -0.99% |
| Mar 28, 2025 | ₱0.101 | ₱0.101 | ₱0.0990 | 3,090,000 | ₱306,580.00 | +0.00 | +1.00% |
| Mar 27, 2025 | ₱0.100 | ₱0.102 | ₱0.0990 | 1,270,000 | ₱127,110.00 | 0.00 | 0.00% |
| Mar 26, 2025 | ₱0.100 | ₱0.102 | ₱0.0990 | 7,720,000 | ₱766,800.00 | -0.00 | -1.96% |
| Mar 25, 2025 | ₱0.102 | ₱0.102 | ₱0.100 | 1,980,000 | ₱199,990.00 | +0.00 | +2.00% |
| Mar 24, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 2,000,000 | ₱199,110.00 | 0.00 | 0.00% |
| Mar 21, 2025 | ₱0.100 | ₱0.101 | ₱0.100 | 1,380,000 | ₱138,200.00 | -0.00 | -0.99% |
| Mar 20, 2025 | ₱0.101 | ₱0.102 | ₱0.100 | 1,370,000 | ₱137,100.00 | +0.00 | +1.00% |
| Mar 19, 2025 | ₱0.100 | ₱0.101 | ₱0.100 | 770,000 | ₱77,170.00 | 0.00 | 0.00% |
| Mar 18, 2025 | ₱0.100 | ₱0.101 | ₱0.0990 | 2,210,000 | ₱220,740.00 | -0.00 | -0.99% |
| Mar 17, 2025 | ₱0.101 | ₱0.102 | ₱0.100 | 800,000 | ₱80,500.00 | 0.00 | 0.00% |
| Mar 14, 2025 | ₱0.101 | ₱0.101 | ₱0.0990 | 970,000 | ₱97,140.00 | +0.00 | +2.02% |
| Mar 13, 2025 | ₱0.0990 | ₱0.101 | ₱0.0990 | 2,020,000 | ₱201,600.00 | -0.00 | -1.98% |
| Mar 12, 2025 | ₱0.101 | ₱0.102 | ₱0.0980 | 5,660,000 | ₱564,180.00 | 0.00 | 0.00% |
| Mar 11, 2025 | ₱0.101 | ₱0.103 | ₱0.101 | 3,020,000 | ₱307,450.00 | -0.00 | -1.94% |
| Mar 10, 2025 | ₱0.103 | ₱0.103 | ₱0.101 | 2,060,000 | ₱209,960.00 | +0.00 | +0.98% |
| Mar 07, 2025 | ₱0.102 | ₱0.103 | ₱0.102 | 4,270,000 | ₱436,820.00 | 0.00 | 0.00% |
| Mar 06, 2025 | ₱0.102 | ₱0.102 | ₱0.100 | 3,200,000 | ₱323,000.00 | +0.00 | +2.00% |
| Mar 05, 2025 | ₱0.100 | ₱0.102 | ₱0.100 | 5,810,000 | ₱583,340.00 | -0.00 | -1.96% |
| Mar 04, 2025 | ₱0.102 | ₱0.103 | ₱0.100 | 12,950,000 | ₱1,295,710.00 | -0.00 | -0.97% |
| Mar 03, 2025 | ₱0.103 | ₱0.103 | ₱0.100 | 4,500,000 | ₱454,610.00 | +0.00 | +0.98% |
| Feb 28, 2025 | ₱0.102 | ₱0.103 | ₱0.100 | 9,690,000 | ₱978,520.00 | -0.00 | -0.97% |
| Feb 27, 2025 | ₱0.103 | ₱0.103 | ₱0.100 | 8,300,000 | ₱842,030.00 | 0.00 | 0.00% |
| Feb 26, 2025 | ₱0.103 | ₱0.106 | ₱0.102 | 7,980,000 | ₱820,780.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱0.103 | ₱0.113 | ₱0.101 | 10,560,000 | ₱1,109,700.00 | -0.00 | -2.83% |
| Feb 24, 2025 | ₱0.106 | ₱0.111 | ₱0.102 | 4,670,000 | ₱491,590.00 | -0.00 | -4.50% |
| Feb 21, 2025 | ₱0.111 | ₱0.113 | ₱0.103 | 2,950,000 | ₱316,260.00 | -0.00 | -0.89% |
| Feb 20, 2025 | ₱0.112 | ₱0.115 | ₱0.101 | 8,570,000 | ₱915,260.00 | +0.01 | +7.69% |
| Feb 19, 2025 | ₱0.104 | ₱0.106 | ₱0.104 | 1,610,000 | ₱168,240.00 | -0.00 | -0.95% |
| Feb 18, 2025 | ₱0.105 | ₱0.109 | ₱0.105 | 710,000 | ₱75,900.00 | -0.00 | -2.78% |
| Feb 17, 2025 | ₱0.108 | ₱0.111 | ₱0.105 | 3,320,000 | ₱362,660.00 | -0.00 | -1.82% |
| Feb 14, 2025 | ₱0.110 | ₱0.111 | ₱0.105 | 1,300,000 | ₱139,470.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱0.110 | ₱0.110 | ₱0.105 | 1,200,000 | ₱129,560.00 | 0.00 | 0.00% |
| Feb 12, 2025 | ₱0.110 | ₱0.110 | ₱0.106 | 640,000 | ₱69,250.00 | +0.00 | +0.92% |
| Feb 11, 2025 | ₱0.109 | ₱0.110 | ₱0.102 | 2,030,000 | ₱214,530.00 | 0.00 | 0.00% |
| Feb 10, 2025 | ₱0.109 | ₱0.110 | ₱0.100 | 5,220,000 | ₱537,880.00 | +0.00 | +0.93% |
| Feb 07, 2025 | ₱0.108 | ₱0.113 | ₱0.108 | 6,580,000 | ₱712,960.00 | -0.00 | -1.82% |
| Feb 06, 2025 | ₱0.110 | ₱0.114 | ₱0.110 | 1,620,000 | ₱179,300.00 | 0.00 | 0.00% |
| Feb 05, 2025 | ₱0.110 | ₱0.114 | ₱0.110 | 3,490,000 | ₱389,720.00 | -0.00 | -2.65% |
| Feb 04, 2025 | ₱0.113 | ₱0.114 | ₱0.110 | 3,230,000 | ₱363,060.00 | +0.00 | +1.80% |
| Feb 03, 2025 | ₱0.111 | ₱0.120 | ₱0.101 | 5,470,000 | ₱603,390.00 | -0.01 | -7.50% |
| Jan 31, 2025 | ₱0.120 | ₱0.124 | ₱0.118 | 2,650,000 | ₱319,210.00 | -0.00 | -1.64% |
| Jan 30, 2025 | ₱0.122 | ₱0.124 | ₱0.121 | 560,000 | ₱68,520.00 | -0.00 | -1.61% |
| Jan 28, 2025 | ₱0.124 | ₱0.125 | ₱0.121 | 2,270,000 | ₱275,290.00 | -0.00 | -0.80% |
| Jan 27, 2025 | ₱0.125 | ₱0.125 | ₱0.121 | 1,520,000 | ₱184,830.00 | -0.00 | -1.57% |
| Jan 24, 2025 | ₱0.127 | ₱0.127 | ₱0.120 | 9,160,000 | ₱1,114,510.00 | +0.00 | +1.60% |
| Jan 23, 2025 | ₱0.125 | ₱0.128 | ₱0.123 | 3,480,000 | ₱431,130.00 | -0.00 | -1.57% |
| Jan 22, 2025 | ₱0.127 | ₱0.128 | ₱0.123 | 1,720,000 | ₱216,130.00 | -0.00 | -0.78% |
| Jan 21, 2025 | ₱0.128 | ₱0.128 | ₱0.123 | 4,830,000 | ₱599,880.00 | +0.00 | +0.79% |
| Jan 20, 2025 | ₱0.127 | ₱0.129 | ₱0.125 | 1,060,000 | ₱133,360.00 | +0.00 | +0.79% |
| Jan 17, 2025 | ₱0.126 | ₱0.128 | ₱0.122 | 2,810,000 | ₱347,930.00 | +0.00 | +0.80% |
| Jan 16, 2025 | ₱0.125 | ₱0.129 | ₱0.125 | 6,810,000 | ₱855,550.00 | -0.00 | -3.10% |
| Jan 15, 2025 | ₱0.129 | ₱0.130 | ₱0.125 | 4,520,000 | ₱570,610.00 | +0.00 | +2.38% |
| Jan 14, 2025 | ₱0.126 | ₱0.133 | ₱0.126 | 8,020,000 | ₱1,036,230.00 | -0.00 | -3.08% |
| Jan 13, 2025 | ₱0.130 | ₱0.133 | ₱0.130 | 1,330,000 | ₱175,080.00 | -0.00 | -1.52% |
| Jan 10, 2025 | ₱0.132 | ₱0.135 | ₱0.132 | 1,600,000 | ₱211,550.00 | -0.00 | -0.75% |
| Jan 09, 2025 | ₱0.133 | ₱0.135 | ₱0.132 | 1,870,000 | ₱249,320.00 | -0.00 | -0.75% |
| Jan 08, 2025 | ₱0.134 | ₱0.134 | ₱0.130 | 4,700,000 | ₱617,860.00 | +0.00 | +1.52% |
| Jan 07, 2025 | ₱0.132 | ₱0.134 | ₱0.132 | 1,990,000 | ₱263,240.00 | -0.00 | -1.49% |
| Jan 06, 2025 | ₱0.134 | ₱0.134 | ₱0.132 | 2,760,000 | ₱367,190.00 | 0.00 | 0.00% |
| Jan 03, 2025 | ₱0.134 | ₱0.135 | ₱0.132 | 3,560,000 | ₱473,140.00 | +0.00 | +0.75% |
| Jan 02, 2025 | ₱0.133 | ₱0.133 | ₱0.129 | 460,000 | ₱60,070.00 | 0.00 | 0.00% |
| Dec 27, 2024 | ₱0.133 | ₱0.133 | ₱0.129 | 1,050,000 | ₱136,980.00 | +0.00 | +2.31% |
| Dec 26, 2024 | ₱0.130 | ₱0.134 | ₱0.130 | 1,610,000 | ₱210,290.00 | -0.00 | -3.70% |
| Dec 23, 2024 | ₱0.135 | ₱0.135 | ₱0.130 | 1,680,000 | ₱222,510.00 | +0.00 | +1.50% |
| Dec 20, 2024 | ₱0.133 | ₱0.134 | ₱0.132 | 1,210,000 | ₱161,670.00 | +0.00 | +0.76% |
| Dec 19, 2024 | ₱0.132 | ₱0.134 | ₱0.132 | 1,440,000 | ₱191,260.00 | -0.00 | -0.75% |
| Dec 18, 2024 | ₱0.133 | ₱0.135 | ₱0.126 | 7,050,000 | ₱907,350.00 | +0.00 | +1.53% |
| Dec 17, 2024 | ₱0.131 | ₱0.131 | ₱0.129 | 1,410,000 | ₱182,400.00 | +0.00 | +0.77% |
| Dec 16, 2024 | ₱0.130 | ₱0.135 | ₱0.130 | 1,400,000 | ₱184,210.00 | 0.00 | 0.00% |
| Dec 13, 2024 | ₱0.130 | ₱0.130 | ₱0.128 | 1,030,000 | ₱132,930.00 | +0.00 | +2.36% |
| Dec 12, 2024 | ₱0.127 | ₱0.129 | ₱0.126 | 2,930,000 | ₱372,230.00 | -0.00 | -2.31% |
| Dec 11, 2024 | ₱0.130 | ₱0.130 | ₱0.127 | 820,000 | ₱106,170.00 | +0.00 | +0.78% |
| Dec 10, 2024 | ₱0.129 | ₱0.130 | ₱0.126 | 840,000 | ₱107,880.00 | +0.00 | +3.20% |
| Dec 09, 2024 | ₱0.125 | ₱0.130 | ₱0.125 | 5,180,000 | ₱652,270.00 | -0.00 | -3.85% |
| Dec 06, 2024 | ₱0.130 | ₱0.130 | ₱0.127 | 3,620,000 | ₱464,630.00 | 0.00 | 0.00% |
| Dec 05, 2024 | ₱0.130 | ₱0.135 | ₱0.129 | 530,000 | ₱69,210.00 | -0.00 | -1.52% |
| Dec 04, 2024 | ₱0.132 | ₱0.134 | ₱0.129 | 830,000 | ₱108,200.00 | +0.00 | +3.13% |
| Dec 03, 2024 | ₱0.128 | ₱0.132 | ₱0.128 | 3,440,000 | ₱445,800.00 | -0.00 | -3.03% |
| Dec 02, 2024 | ₱0.132 | ₱0.135 | ₱0.129 | 980,000 | ₱128,380.00 | -0.00 | -2.22% |
| Nov 29, 2024 | ₱0.135 | ₱0.135 | ₱0.132 | 740,000 | ₱99,070.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱0.135 | ₱0.135 | ₱0.130 | 2,680,000 | ₱351,870.00 | -0.00 | -1.46% |
| Nov 27, 2024 | ₱0.137 | ₱0.138 | ₱0.131 | 1,840,000 | ₱244,330.00 | -0.00 | -0.72% |
| Nov 26, 2024 | ₱0.138 | ₱0.145 | ₱0.130 | 1,070,000 | ₱147,150.00 | +0.00 | +2.22% |
| Nov 25, 2024 | ₱0.135 | ₱0.140 | ₱0.133 | 3,020,000 | ₱403,680.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱0.135 | ₱0.139 | ₱0.134 | 4,840,000 | ₱653,260.00 | +0.00 | +0.75% |
| Nov 21, 2024 | ₱0.134 | ₱0.139 | ₱0.134 | 2,160,000 | ₱291,000.00 | -0.00 | -0.74% |
| Nov 20, 2024 | ₱0.135 | ₱0.138 | ₱0.135 | 3,180,000 | ₱431,280.00 | 0.00 | 0.00% |
| Nov 19, 2024 | ₱0.135 | ₱0.139 | ₱0.135 | 2,010,000 | ₱274,220.00 | -0.00 | -2.88% |
| Nov 18, 2024 | ₱0.139 | ₱0.139 | ₱0.135 | 1,410,000 | ₱193,370.00 | +0.00 | +0.72% |
| Nov 15, 2024 | ₱0.138 | ₱0.138 | ₱0.134 | 720,000 | ₱98,450.00 | +0.00 | +1.47% |
| Nov 14, 2024 | ₱0.136 | ₱0.139 | ₱0.135 | 3,950,000 | ₱536,010.00 | -0.00 | -0.73% |
| Nov 13, 2024 | ₱0.137 | ₱0.139 | ₱0.136 | 720,000 | ₱98,960.00 | -0.00 | -0.72% |
| Nov 12, 2024 | ₱0.138 | ₱0.139 | ₱0.136 | 3,070,000 | ₱420,220.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.138 | ₱0.140 | ₱0.137 | 3,330,000 | ₱458,620.00 | -0.00 | -1.43% |
| Nov 08, 2024 | ₱0.140 | ₱0.140 | ₱0.138 | 890,000 | ₱123,320.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱0.140 | ₱0.143 | ₱0.137 | 3,110,000 | ₱433,890.00 | -0.00 | -2.10% |
| Nov 06, 2024 | ₱0.143 | ₱0.144 | ₱0.140 | 710,000 | ₱100,090.00 | +0.00 | +0.70% |
| Nov 05, 2024 | ₱0.142 | ₱0.145 | ₱0.140 | 3,790,000 | ₱535,920.00 | -0.00 | -1.39% |
| Nov 04, 2024 | ₱0.144 | ₱0.147 | ₱0.142 | 1,530,000 | ₱217,740.00 | -0.00 | -2.04% |
| Oct 31, 2024 | ₱0.147 | ₱0.147 | ₱0.145 | 920,000 | ₱135,210.00 | 0.00 | 0.00% |
| Oct 30, 2024 | ₱0.147 | ₱0.147 | ₱0.140 | 3,040,000 | ₱429,840.00 | +0.01 | +3.52% |
| Oct 29, 2024 | ₱0.142 | ₱0.146 | ₱0.142 | 3,070,000 | ₱441,030.00 | -0.00 | -2.74% |
| Oct 28, 2024 | ₱0.146 | ₱0.147 | ₱0.143 | 2,640,000 | ₱380,220.00 | -0.00 | -0.68% |
| Oct 25, 2024 | ₱0.147 | ₱0.147 | ₱0.145 | 1,670,000 | ₱243,790.00 | +0.00 | +0.68% |
| Oct 24, 2024 | ₱0.146 | ₱0.147 | ₱0.146 | 1,400,000 | ₱204,420.00 | 0.00 | 0.00% |
| Oct 23, 2024 | ₱0.146 | ₱0.149 | ₱0.145 | 3,020,000 | ₱441,010.00 | -0.00 | -1.35% |
| Oct 22, 2024 | ₱0.148 | ₱0.149 | ₱0.145 | 880,000 | ₱128,970.00 | +0.00 | +2.07% |
| Oct 21, 2024 | ₱0.145 | ₱0.150 | ₱0.145 | 3,350,000 | ₱486,780.00 | -0.00 | -0.68% |
| Oct 18, 2024 | ₱0.146 | ₱0.150 | ₱0.146 | 2,840,000 | ₱416,780.00 | -0.00 | -2.01% |
| Oct 17, 2024 | ₱0.149 | ₱0.151 | ₱0.147 | 930,000 | ₱139,510.00 | +0.00 | +1.36% |
| Oct 16, 2024 | ₱0.147 | ₱0.148 | ₱0.146 | 1,900,000 | ₱277,770.00 | -0.00 | -0.68% |
| Oct 15, 2024 | ₱0.148 | ₱0.148 | ₱0.146 | 4,540,000 | ₱665,240.00 | 0.00 | 0.00% |
| Oct 14, 2024 | ₱0.148 | ₱0.151 | ₱0.146 | 2,920,000 | ₱431,390.00 | -0.00 | -1.99% |
| Oct 11, 2024 | ₱0.151 | ₱0.152 | ₱0.149 | 970,000 | ₱146,070.00 | -0.00 | -0.66% |
| Oct 10, 2024 | ₱0.152 | ₱0.153 | ₱0.149 | 4,310,000 | ₱651,420.00 | +0.00 | +1.33% |
| Oct 09, 2024 | ₱0.150 | ₱0.153 | ₱0.148 | 14,290,000 | ₱2,157,040.00 | -0.00 | -1.32% |
| Oct 08, 2024 | ₱0.152 | ₱0.153 | ₱0.149 | 32,270,000 | ₱4,871,610.00 | +0.00 | +2.01% |
| Oct 07, 2024 | ₱0.149 | ₱0.151 | ₱0.148 | 6,400,000 | ₱953,680.00 | +0.00 | +0.68% |
| Oct 04, 2024 | ₱0.148 | ₱0.150 | ₱0.145 | 3,900,000 | ₱570,730.00 | 0.00 | 0.00% |
| Oct 03, 2024 | ₱0.148 | ₱0.150 | ₱0.147 | 6,160,000 | ₱917,540.00 | 0.00 | 0.00% |
| Oct 02, 2024 | ₱0.148 | ₱0.149 | ₱0.147 | 2,050,000 | ₱302,860.00 | 0.00 | 0.00% |
| Oct 01, 2024 | ₱0.148 | ₱0.149 | ₱0.145 | 2,120,000 | ₱310,900.00 | 0.00 | 0.00% |
| Sep 30, 2024 | ₱0.148 | ₱0.148 | ₱0.145 | 1,100,000 | ₱162,260.00 | 0.00 | 0.00% |
| Sep 27, 2024 | ₱0.148 | ₱0.149 | ₱0.143 | 3,090,000 | ₱446,850.00 | +0.00 | +2.07% |
| Sep 26, 2024 | ₱0.145 | ₱0.150 | ₱0.145 | 4,500,000 | ₱663,890.00 | -0.00 | -3.33% |
| Sep 25, 2024 | ₱0.150 | ₱0.151 | ₱0.143 | 19,400,000 | ₱2,889,050.00 | +0.01 | +4.17% |
| Sep 24, 2024 | ₱0.144 | ₱0.147 | ₱0.142 | 6,930,000 | ₱1,003,690.00 | +0.00 | +0.70% |
| Sep 23, 2024 | ₱0.143 | ₱0.144 | ₱0.138 | 4,050,000 | ₱571,490.00 | +0.00 | +2.88% |
| Sep 20, 2024 | ₱0.139 | ₱0.142 | ₱0.138 | 9,280,000 | ₱1,291,160.00 | -0.00 | -2.11% |
| Sep 19, 2024 | ₱0.142 | ₱0.146 | ₱0.140 | 4,090,000 | ₱586,010.00 | +0.00 | +0.71% |
| Sep 18, 2024 | ₱0.141 | ₱0.142 | ₱0.140 | 420,000 | ₱59,200.00 | 0.00 | 0.00% |
| Sep 17, 2024 | ₱0.141 | ₱0.141 | ₱0.140 | 3,500,000 | ₱490,680.00 | 0.00 | 0.00% |
| Sep 16, 2024 | ₱0.141 | ₱0.142 | ₱0.140 | 2,480,000 | ₱350,890.00 | 0.00 | 0.00% |
| Sep 13, 2024 | ₱0.141 | ₱0.141 | ₱0.136 | 7,840,000 | ₱1,081,110.00 | +0.00 | +1.44% |
| Sep 12, 2024 | ₱0.139 | ₱0.141 | ₱0.138 | 3,530,000 | ₱490,710.00 | -0.00 | -1.42% |
| Sep 11, 2024 | ₱0.141 | ₱0.142 | ₱0.140 | 3,080,000 | ₱432,330.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.141 | ₱0.143 | ₱0.137 | 5,490,000 | ₱767,010.00 | 0.00 | 0.00% |
| Sep 09, 2024 | ₱0.141 | ₱0.144 | ₱0.137 | 11,460,000 | ₱1,592,180.00 | -0.01 | -4.08% |
| Sep 06, 2024 | ₱0.147 | ₱0.148 | ₱0.145 | 4,490,000 | ₱654,860.00 | -0.00 | -0.68% |
| Sep 05, 2024 | ₱0.148 | ₱0.148 | ₱0.145 | 3,940,000 | ₱579,490.00 | -0.00 | -0.67% |
| Sep 04, 2024 | ₱0.149 | ₱0.149 | ₱0.143 | 4,320,000 | ₱630,590.00 | +0.00 | +0.68% |
| Sep 03, 2024 | ₱0.148 | ₱0.155 | ₱0.146 | 10,240,000 | ₱1,522,530.00 | -0.00 | -3.27% |
| Sep 02, 2024 | ₱0.153 | ₱0.155 | ₱0.153 | 2,070,000 | ₱316,630.00 | -0.00 | -1.29% |
| Aug 30, 2024 | ₱0.155 | ₱0.156 | ₱0.150 | 24,850,000 | ₱3,788,120.00 | +0.01 | +5.44% |
| Aug 29, 2024 | ₱0.147 | ₱0.147 | ₱0.140 | 6,300,000 | ₱910,480.00 | +0.00 | +2.80% |
| Aug 28, 2024 | ₱0.143 | ₱0.00000 | ₱0.00000 | 1,510,000 | ₱210,980.00 | 0.00 | 0.00% |
| Aug 27, 2024 | ₱0.143 | ₱0.00000 | ₱0.00000 | 2,640,000 | ₱372,000.00 | 0.00 | 0.00% |
| Aug 22, 2024 | ₱0.143 | ₱0.00000 | ₱0.00000 | 5,420,000 | ₱775,270.00 | -0.00 | -0.69% |
| Aug 21, 2024 | ₱0.144 | ₱0.00000 | ₱0.00000 | 11,160,000 | ₱1,595,910.00 | +0.00 | +1.41% |
| Aug 20, 2024 | ₱0.142 | ₱0.00000 | ₱0.00000 | 3,840,000 | ₱540,700.00 | 0.00 | 0.00% |
| Aug 19, 2024 | ₱0.142 | ₱0.00000 | ₱0.00000 | 4,080,000 | ₱583,910.00 | -0.00 | -1.39% |
| Aug 16, 2024 | ₱0.144 | ₱0.00000 | ₱0.00000 | 5,120,000 | ₱736,640.00 | +0.00 | +1.41% |
| Aug 15, 2024 | ₱0.142 | ₱0.00000 | ₱0.00000 | 12,400,000 | ₱1,735,040.00 | +0.01 | +4.41% |
| Aug 14, 2024 | ₱0.136 | ₱0.00000 | ₱0.00000 | 4,020,000 | ₱544,680.00 | -0.00 | -1.45% |
| Aug 13, 2024 | ₱0.138 | ₱0.00000 | ₱0.00000 | 2,920,000 | ₱408,730.00 | +0.00 | +1.47% |
| Aug 12, 2024 | ₱0.136 | ₱0.00000 | ₱0.00000 | 5,880,000 | ₱817,940.00 | -0.00 | -2.86% |
| Aug 09, 2024 | ₱0.140 | ₱0.00000 | ₱0.00000 | 18,830,000 | ₱2,626,300.00 | +0.01 | +5.26% |
| Aug 08, 2024 | ₱0.133 | ₱0.00000 | ₱0.00000 | 21,850,000 | ₱2,880,750.00 | +0.00 | +1.53% |
| Aug 07, 2024 | ₱0.131 | ₱0.00000 | ₱0.00000 | 2,550,000 | ₱332,310.00 | 0.00 | 0.00% |
| Aug 06, 2024 | ₱0.131 | ₱0.00000 | ₱0.00000 | 2,220,000 | ₱295,970.00 | 0.00 | 0.00% |
| Aug 05, 2024 | ₱0.131 | ₱0.00000 | ₱0.00000 | 9,690,000 | ₱1,259,810.00 | +0.00 | +0.77% |
| Aug 02, 2024 | ₱0.130 | ₱0.00000 | ₱0.00000 | 4,340,000 | ₱564,250.00 | -0.00 | -1.52% |
| Aug 01, 2024 | ₱0.132 | ₱0.00000 | ₱0.00000 | 810,000 | ₱105,130.00 | +0.01 | +3.94% |
| Jul 31, 2024 | ₱0.127 | ₱0.00000 | ₱0.00000 | 4,630,000 | ₱600,710.00 | -0.00 | -2.31% |
| Jul 30, 2024 | ₱0.130 | ₱0.00000 | ₱0.00000 | 970,000 | ₱129,160.00 | -0.00 | -2.99% |
| Jul 29, 2024 | ₱0.134 | ₱0.00000 | ₱0.00000 | 5,540,000 | ₱727,940.00 | +0.00 | +3.08% |
| Jul 26, 2024 | ₱0.130 | ₱0.00000 | ₱0.00000 | 2,130,000 | ₱276,650.00 | -0.00 | -0.76% |
| Jul 25, 2024 | ₱0.131 | ₱0.00000 | ₱0.00000 | 7,790,000 | ₱1,011,710.00 | +0.00 | +1.55% |
| Jul 23, 2024 | ₱0.129 | ₱0.00000 | ₱0.00000 | 1,160,000 | ₱147,890.00 | +0.00 | +1.57% |
| Jul 22, 2024 | ₱0.127 | ₱0.00000 | ₱0.00000 | 1,590,000 | ₱201,850.00 | -0.00 | -0.78% |
| Jul 19, 2024 | ₱0.128 | ₱0.00000 | ₱0.00000 | 1,990,000 | ₱256,930.00 | -0.00 | -0.78% |
| Jul 18, 2024 | ₱0.129 | ₱0.00000 | ₱0.00000 | 2,010,000 | ₱254,050.00 | 0.00 | 0.00% |
| Jul 17, 2024 | ₱0.129 | ₱0.00000 | ₱0.00000 | 980,000 | ₱124,960.00 | 0.00 | 0.00% |
| Jul 16, 2024 | ₱0.129 | ₱0.00000 | ₱0.00000 | 1,460,000 | ₱188,900.00 | -0.00 | -0.77% |
| Jul 15, 2024 | ₱0.130 | ₱0.00000 | ₱0.00000 | 6,280,000 | ₱800,860.00 | +0.00 | +1.56% |
| Jul 12, 2024 | ₱0.128 | ₱0.00000 | ₱0.00000 | 860,000 | ₱111,050.00 | +0.00 | +0.79% |
Advanced Filters
Narrow down the ALLDY 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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics