- Stock Price
- Price History
APO Stock Price History - Anglo Philippine Holdings Corporation
Best Day (1Y)
₱1.80
August 07, 2026
Worst Day (1Y)
₱0.380
September 17, 2025
Average Volume (1Y)
1.21M
Daily Average
Most Traded (1Y)
41.77M
August 28, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 07, 2026 | ₱1.40 | ₱1.50 | ₱1.40 | 2.67M shares | ₱3.79 Million | -₱0.07 | -4.76% |
| Sep 04, 2026 | ₱1.47 | ₱1.54 | ₱1.40 | 2.99M shares | ₱4.43 Million | +₱0.02 | +1.38% |
| Sep 03, 2026 | ₱1.45 | ₱1.53 | ₱1.41 | 4.44M shares | ₱6.48 Million | -₱0.01 | -0.68% |
| Sep 02, 2026 | ₱1.46 | ₱1.55 | ₱1.45 | 3.25M shares | ₱4.81 Million | -₱0.08 | -5.81% |
| Sep 01, 2026 | ₱1.55 | ₱1.69 | ₱1.50 | 12.39M shares | ₱20.00 Million | +₱0.05 | +3.33% |
| Aug 28, 2026 | ₱1.50 | ₱1.55 | ₱1.11 | 41.77M shares | ₱57.62 Million | +₱0.53 | +35.14% |
| Aug 27, 2026 | ₱1.11 | ₱1.11 | ₱1.07 | 1.25M shares | ₱1.36 Million | +₱0.03 | +2.78% |
| Aug 26, 2026 | ₱1.08 | ₱1.09 | ₱1.07 | 950K shares | ₱1.03 Million | -₱0.01 | -0.92% |
| Aug 25, 2026 | ₱1.09 | ₱1.09 | ₱1.04 | 995K shares | ₱1.05 Million | +₱0.01 | +0.93% |
| Aug 24, 2026 | ₱1.08 | ₱1.13 | ₱1.07 | 3.10M shares | ₱3.43 Million | +₱0.03 | +2.86% |
| Aug 20, 2026 | ₱1.05 | ₱1.08 | ₱1.03 | 1.45M shares | ₱1.52 Million | -₱0.03 | -2.78% |
| Aug 19, 2026 | ₱1.08 | ₱1.09 | ₱1.04 | 1.03M shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱1.08 | ₱1.12 | ₱1.06 | 2.75M shares | ₱2.98 Million | -₱0.01 | -0.92% |
| Aug 17, 2026 | ₱1.09 | ₱1.14 | ₱1.05 | 2.87M shares | ₱3.13 Million | +₱0.09 | +7.92% |
| Aug 14, 2026 | ₱1.01 | ₱1.09 | ₱0.990 | 3.90M shares | ₱4.03 Million | -₱0.07 | -7.34% |
| Aug 13, 2026 | ₱1.09 | ₱1.14 | ₱0.970 | 7.77M shares | ₱8.39 Million | +₱0.05 | +4.81% |
| Aug 12, 2026 | ₱1.04 | ₱1.28 | ₱1.04 | 5.13M shares | ₱5.84 Million | -₱0.19 | -18.11% |
| Aug 11, 2026 | ₱1.27 | ₱1.32 | ₱1.26 | 6.54M shares | ₱8.47 Million | -₱0.12 | -9.29% |
| Aug 10, 2026 | ₱1.40 | ₱1.80 | ₱1.40 | 10.80M shares | ₱16.80 Million | -₱0.31 | -22.22% |
| Aug 07, 2026 | ₱1.80 | ₱1.92 | ₱1.67 | 6.72M shares | ₱11.87 Million | +₱0.14 | +7.78% |
| Aug 06, 2026 | ₱1.67 | ₱1.67 | ₱1.54 | 5.80M shares | ₱9.47 Million | +₱0.14 | +8.44% |
| Aug 05, 2026 | ₱1.54 | ₱1.55 | ₱1.42 | 8.78M shares | ₱12.97 Million | +₱0.14 | +9.22% |
| Aug 04, 2026 | ₱1.41 | ₱1.41 | ₱1.30 | 3.68M shares | ₱5.02 Million | +₱0.12 | +8.46% |
| Aug 03, 2026 | ₱1.30 | ₱1.33 | ₱1.30 | 497K shares | ₱655K | -₱0.01 | -0.76% |
| Jul 31, 2026 | ₱1.31 | ₱1.34 | ₱1.26 | 2.95M shares | ₱3.86 Million | +₱0.04 | +3.15% |
| Jul 30, 2026 | ₱1.27 | ₱1.28 | ₱1.17 | 2.10M shares | ₱2.63 Million | +₱0.11 | +8.55% |
| Jul 29, 2026 | ₱1.17 | ₱1.17 | ₱1.17 | 270K shares | ₱316K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱1.17 | ₱1.22 | ₱1.17 | 1.50M shares | ₱1.78 Million | -₱0.02 | -1.68% |
| Jul 27, 2026 | ₱1.19 | ₱1.23 | ₱1.15 | 2.14M shares | ₱2.56 Million | +₱0.04 | +3.48% |
| Jul 24, 2026 | ₱1.15 | ₱1.19 | ₱1.14 | 1.60M shares | ₱1.86 Million | +₱0.01 | +0.88% |
| Jul 23, 2026 | ₱1.14 | ₱1.14 | ₱1.10 | 2.86M shares | ₱3.23 Million | +₱0.05 | +4.59% |
| Jul 22, 2026 | ₱1.09 | ₱1.15 | ₱1.06 | 4.46M shares | ₱4.91 Million | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱1.09 | ₱1.12 | ₱1.02 | 5.49M shares | ₱5.94 Million | +₱0.09 | +7.92% |
| Jul 20, 2026 | ₱1.01 | ₱1.04 | ₱0.980 | 4.43M shares | ₱4.45 Million | +₱0.11 | +10.99% |
| Jul 17, 2026 | ₱0.910 | ₱0.910 | ₱0.910 | 40K shares | ₱36K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.910 | ₱0.940 | ₱0.910 | 203K shares | ₱185K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.910 | ₱0.950 | ₱0.900 | 451K shares | ₱409K | -₱0.05 | -5.21% |
| Jul 14, 2026 | ₱0.960 | ₱0.970 | ₱0.890 | 25K shares | ₱23K | +₱0.03 | +3.23% |
| Jul 13, 2026 | ₱0.930 | ₱0.940 | ₱0.930 | 12K shares | ₱11K | -₱0.01 | -1.06% |
| Jul 10, 2026 | ₱0.940 | ₱0.940 | ₱0.910 | 218K shares | ₱197K | +₱0.03 | +3.30% |
| Jul 09, 2026 | ₱0.910 | ₱0.920 | ₱0.910 | 14K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.910 | ₱0.960 | ₱0.880 | 328K shares | ₱293K | -₱0.05 | -5.21% |
| Jul 07, 2026 | ₱0.960 | ₱0.960 | ₱0.890 | 91K shares | ₱85K | +₱0.08 | +7.87% |
| Jul 06, 2026 | ₱0.890 | ₱0.890 | ₱0.890 | 400K shares | ₱356K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.890 | ₱0.890 | ₱0.890 | 400K shares | ₱354K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.890 | ₱0.920 | ₱0.890 | 201K shares | ₱179K | -₱0.03 | -3.26% |
| Jul 01, 2026 | ₱0.920 | ₱0.920 | ₱0.910 | 125K shares | ₱115K | +₱0.01 | +1.10% |
| Jun 30, 2026 | ₱0.910 | ₱0.930 | ₱0.900 | 209K shares | ₱190K | -₱0.02 | -2.15% |
| Jun 29, 2026 | ₱0.930 | ₱0.970 | ₱0.900 | 23K shares | ₱21K | -₱0.04 | -4.12% |
| Jun 26, 2026 | ₱0.970 | ₱0.970 | ₱0.970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.970 | ₱0.970 | ₱0.970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.970 | ₱0.970 | ₱0.970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.970 | ₱0.980 | ₱0.970 | 220K shares | ₱213K | -₱0.01 | -1.02% |
| Jun 22, 2026 | ₱0.980 | ₱0.980 | ₱0.980 | 171K shares | ₱168K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.980 | ₱0.990 | ₱0.980 | 200K shares | ₱196K | -₱0.01 | -1.01% |
| Jun 18, 2026 | ₱0.990 | ₱0.990 | ₱0.970 | 200K shares | ₱198K | +₱0.02 | +2.06% |
| Jun 17, 2026 | ₱0.970 | ₱0.970 | ₱0.970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.970 | ₱0.970 | ₱0.930 | 27K shares | ₱26K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.970 | ₱0.970 | ₱0.920 | 373K shares | ₱359K | +₱0.05 | +5.43% |
| Jun 11, 2026 | ₱0.920 | ₱0.930 | ₱0.880 | 3K shares | ₱3K | -₱0.01 | -1.08% |
| Jun 10, 2026 | ₱0.930 | ₱0.930 | ₱0.930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.930 | ₱0.970 | ₱0.920 | 210K shares | ₱195K | -₱0.03 | -3.12% |
| Jun 08, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 1K shares | ₱960 | +₱0.01 | +1.05% |
| Jun 05, 2026 | ₱0.950 | ₱0.950 | ₱0.950 | 24K shares | ₱23K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.950 | ₱1.00 | ₱0.930 | 62K shares | ₱59K | -₱0.05 | -5.00% |
| Jun 03, 2026 | ₱1.00 | ₱1.01 | ₱1.00 | 317K shares | ₱317K | -₱0.01 | -0.99% |
| Jun 02, 2026 | ₱1.01 | ₱1.01 | ₱0.930 | 15K shares | ₱15K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2026 | ₱1.01 | ₱1.05 | ₱1.01 | 12K shares | ₱12K | +₱0.01 | +1.00% |
| May 28, 2026 | ₱1.00 | ₱1.00 | ₱0.930 | 303K shares | ₱283K | +₱0.04 | +4.17% |
| May 26, 2026 | ₱0.960 | ₱0.960 | ₱0.940 | 124K shares | ₱117K | +₱0.01 | +1.05% |
| May 25, 2026 | ₱0.950 | ₱0.950 | ₱0.940 | 109K shares | ₱103K | +₱0.01 | +1.06% |
| May 22, 2026 | ₱0.940 | ₱0.940 | ₱0.910 | 225K shares | ₱210K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 4K shares | ₱4K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.940 | ₱1.03 | ₱0.940 | 3.99M shares | ₱3.84 Million | -₱0.08 | -8.74% |
| May 18, 2026 | ₱1.03 | ₱1.05 | ₱1.01 | 476K shares | ₱487K | -₱0.02 | -1.90% |
| May 15, 2026 | ₱1.05 | ₱1.07 | ₱1.04 | 237K shares | ₱248K | -₱0.02 | -1.87% |
| May 14, 2026 | ₱1.07 | ₱1.08 | ₱1.04 | 397K shares | ₱418K | +₱0.02 | +1.90% |
| May 13, 2026 | ₱1.05 | ₱1.06 | ₱1.03 | 999K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| May 12, 2026 | ₱1.05 | ₱1.06 | ₱1.02 | 1.11M shares | ₱1.15 Million | +₱0.04 | +3.96% |
| May 11, 2026 | ₱1.01 | ₱1.02 | ₱0.970 | 1.14M shares | ₱1.15 Million | +₱0.04 | +4.12% |
| May 08, 2026 | ₱0.970 | ₱0.970 | ₱0.930 | 2.13M shares | ₱2.02 Million | +₱0.04 | +4.30% |
| May 07, 2026 | ₱0.930 | ₱0.930 | ₱0.920 | 353K shares | ₱328K | +₱0.01 | +1.09% |
| May 06, 2026 | ₱0.920 | ₱0.920 | ₱0.900 | 403K shares | ₱368K | +₱0.02 | +2.22% |
| May 05, 2026 | ₱0.900 | ₱0.910 | ₱0.870 | 355K shares | ₱320K | -₱0.01 | -1.10% |
| May 04, 2026 | ₱0.910 | ₱0.930 | ₱0.870 | 541K shares | ₱495K | -₱0.02 | -2.15% |
| Apr 30, 2026 | ₱0.930 | ₱0.930 | ₱0.920 | 103K shares | ₱95K | +₱0.01 | +1.09% |
| Apr 29, 2026 | ₱0.920 | ₱0.940 | ₱0.920 | 507K shares | ₱469K | -₱0.01 | -1.08% |
| Apr 28, 2026 | ₱0.930 | ₱0.960 | ₱0.920 | 350K shares | ₱330K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.930 | ₱0.930 | ₱0.920 | 75K shares | ₱69K | +₱0.01 | +1.09% |
| Apr 24, 2026 | ₱0.920 | ₱0.920 | ₱0.920 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.920 | ₱0.930 | ₱0.870 | 30K shares | ₱26K | -₱0.01 | -1.08% |
| Apr 22, 2026 | ₱0.930 | ₱0.940 | ₱0.930 | 6K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.930 | ₱0.960 | ₱0.900 | 57K shares | ₱52K | +₱0.03 | +3.33% |
| Apr 20, 2026 | ₱0.900 | ₱0.910 | ₱0.830 | 469K shares | ₱421K | +₱0.02 | +2.27% |
| Apr 17, 2026 | ₱0.880 | ₱0.970 | ₱0.880 | 222K shares | ₱197K | -₱0.06 | -6.38% |
| Apr 16, 2026 | ₱0.940 | ₱0.990 | ₱0.930 | 503K shares | ₱479K | +₱0.01 | +1.08% |
| Apr 15, 2026 | ₱0.930 | ₱0.960 | ₱0.880 | 592K shares | ₱551K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.930 | ₱0.960 | ₱0.850 | 733K shares | ₱651K | +₱0.09 | +9.41% |
| Apr 13, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 31K shares | ₱26K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.850 | ₱0.850 | ₱0.760 | 233K shares | ₱182K | +₱0.08 | +8.97% |
| Apr 08, 2026 | ₱0.780 | ₱0.790 | ₱0.770 | 278K shares | ₱217K | +₱0.01 | +1.30% |
| Apr 07, 2026 | ₱0.770 | ₱0.790 | ₱0.740 | 120K shares | ₱91K | +₱0.02 | +2.67% |
| Apr 06, 2026 | ₱0.750 | ₱0.810 | ₱0.720 | 278K shares | ₱206K | -₱0.06 | -7.41% |
| Apr 01, 2026 | ₱0.810 | ₱0.880 | ₱0.790 | 316K shares | ₱262K | +₱0.02 | +2.53% |
| Mar 31, 2026 | ₱0.790 | ₱0.790 | ₱0.770 | 320K shares | ₱249K | +₱0.02 | +2.60% |
| Mar 30, 2026 | ₱0.770 | ₱0.810 | ₱0.760 | 359K shares | ₱276K | -₱0.03 | -3.75% |
| Mar 27, 2026 | ₱0.800 | ₱0.880 | ₱0.800 | 94K shares | ₱77K | +₱0.01 | +1.27% |
| Mar 26, 2026 | ₱0.790 | ₱0.910 | ₱0.730 | 1.52M shares | ₱1.16 Million | +₱0.02 | +2.60% |
| Mar 25, 2026 | ₱0.770 | ₱0.770 | ₱0.750 | 59K shares | ₱44K | +₱0.02 | +2.67% |
| Mar 24, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 33K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.750 | ₱0.850 | ₱0.710 | 1.27M shares | ₱998K | -₱0.09 | -11.76% |
| Mar 19, 2026 | ₱0.850 | ₱0.860 | ₱0.850 | 1K shares | ₱850 | -₱0.01 | -1.16% |
| Mar 18, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 10K shares | ₱9K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 222K shares | ₱191K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.860 | ₱0.900 | ₱0.860 | 98K shares | ₱86K | -₱0.04 | -4.44% |
| Mar 13, 2026 | ₱0.900 | ₱0.950 | ₱0.890 | 370K shares | ₱332K | -₱0.05 | -5.26% |
| Mar 12, 2026 | ₱0.950 | ₱0.980 | ₱0.950 | 20K shares | ₱19K | -₱0.02 | -2.06% |
| Mar 11, 2026 | ₱0.970 | ₱1.00 | ₱0.970 | 13K shares | ₱13K | +₱0.06 | +6.59% |
| Mar 10, 2026 | ₱0.910 | ₱0.980 | ₱0.910 | 187K shares | ₱170K | -₱0.05 | -5.21% |
| Mar 09, 2026 | ₱0.960 | ₱0.970 | ₱0.930 | 41K shares | ₱40K | +₱0.03 | +3.23% |
| Mar 06, 2026 | ₱0.930 | ₱0.930 | ₱0.930 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.930 | ₱0.940 | ₱0.930 | 13K shares | ₱12K | -₱0.01 | -1.06% |
| Mar 04, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 11K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.940 | ₱1.03 | ₱0.940 | 333K shares | ₱329K | -₱0.08 | -8.74% |
| Mar 02, 2026 | ₱1.03 | ₱1.05 | ₱1.03 | 110K shares | ₱114K | -₱0.02 | -1.90% |
| Feb 27, 2026 | ₱1.05 | ₱1.05 | ₱1.02 | 565K shares | ₱593K | +₱0.03 | +2.94% |
| Feb 26, 2026 | ₱1.02 | ₱1.05 | ₱1.02 | 651K shares | ₱676K | -₱0.03 | -2.86% |
| Feb 25, 2026 | ₱1.05 | ₱1.05 | ₱1.05 | 1.03M shares | ₱1.08 Million | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱1.05 | ₱1.10 | ₱1.04 | 653K shares | ₱691K | -₱0.04 | -3.67% |
| Feb 23, 2026 | ₱1.09 | ₱1.09 | ₱1.02 | 274K shares | ₱294K | +₱0.06 | +5.83% |
| Feb 20, 2026 | ₱1.03 | ₱1.05 | ₱1.02 | 257K shares | ₱263K | -₱0.02 | -1.90% |
| Feb 19, 2026 | ₱1.05 | ₱1.05 | ₱1.05 | 307K shares | ₱322K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱1.05 | ₱1.15 | ₱1.05 | 540K shares | ₱604K | +₱0.02 | +1.94% |
| Feb 16, 2026 | ₱1.03 | ₱1.03 | ₱1.03 | 286K shares | ₱295K | -₱0.01 | -0.96% |
| Feb 13, 2026 | ₱1.04 | ₱1.07 | ₱1.03 | 1.01M shares | ₱1.05 Million | -₱0.03 | -2.80% |
| Feb 12, 2026 | ₱1.07 | ₱1.10 | ₱1.04 | 248K shares | ₱262K | -₱0.03 | -2.73% |
| Feb 11, 2026 | ₱1.10 | ₱1.12 | ₱1.10 | 590K shares | ₱653K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱1.10 | ₱1.10 | ₱1.10 | 233K shares | ₱256K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱1.10 | ₱1.13 | ₱1.09 | 1.68M shares | ₱1.87 Million | +₱0.01 | +0.92% |
| Feb 06, 2026 | ₱1.09 | ₱1.10 | ₱1.02 | 488K shares | ₱514K | -₱0.04 | -3.54% |
| Feb 05, 2026 | ₱1.13 | ₱1.15 | ₱1.08 | 746K shares | ₱829K | -₱0.01 | -0.88% |
| Feb 04, 2026 | ₱1.14 | ₱1.15 | ₱1.04 | 1.92M shares | ₱2.13 Million | +₱0.16 | +14.00% |
| Feb 03, 2026 | ₱1.00 | ₱1.05 | ₱0.990 | 520K shares | ₱522K | +₱0.01 | +1.01% |
| Feb 02, 2026 | ₱0.990 | ₱1.05 | ₱0.950 | 212K shares | ₱209K | -₱0.06 | -5.71% |
| Jan 30, 2026 | ₱1.05 | ₱1.08 | ₱1.04 | 1.49M shares | ₱1.57 Million | -₱0.01 | -0.94% |
| Jan 29, 2026 | ₱1.06 | ₱1.07 | ₱0.980 | 3.72M shares | ₱3.83 Million | +₱0.12 | +11.58% |
| Jan 28, 2026 | ₱0.950 | ₱0.980 | ₱0.920 | 1.11M shares | ₱1.07 Million | +₱0.02 | +2.15% |
| Jan 27, 2026 | ₱0.930 | ₱0.940 | ₱0.910 | 1.04M shares | ₱970K | +₱0.01 | +1.09% |
| Jan 26, 2026 | ₱0.920 | ₱0.930 | ₱0.860 | 1.20M shares | ₱1.07 Million | +₱0.10 | +10.84% |
| Jan 23, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.830 | ₱0.830 | ₱0.800 | 326K shares | ₱266K | +₱0.01 | +1.22% |
| Jan 21, 2026 | ₱0.820 | ₱0.860 | ₱0.810 | 160K shares | ₱134K | -₱0.04 | -4.65% |
| Jan 20, 2026 | ₱0.860 | ₱0.860 | ₱0.800 | 72K shares | ₱60K | +₱0.05 | +6.17% |
| Jan 19, 2026 | ₱0.810 | ₱0.860 | ₱0.810 | 337K shares | ₱275K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.810 | ₱0.840 | ₱0.810 | 967K shares | ₱792K | -₱0.02 | -2.41% |
| Jan 15, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 522K shares | ₱440K | -₱0.03 | -3.49% |
| Jan 14, 2026 | ₱0.860 | ₱0.860 | ₱0.810 | 1.26M shares | ₱1.06 Million | +₱0.05 | +6.17% |
| Jan 13, 2026 | ₱0.810 | ₱0.850 | ₱0.800 | 979K shares | ₱790K | +₱0.01 | +1.25% |
| Jan 12, 2026 | ₱0.800 | ₱0.800 | ₱0.770 | 531K shares | ₱419K | +₱0.03 | +3.90% |
| Jan 09, 2026 | ₱0.770 | ₱0.800 | ₱0.760 | 229K shares | ₱176K | -₱0.03 | -3.75% |
| Jan 08, 2026 | ₱0.800 | ₱0.800 | ₱0.800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱0.800 | ₱0.830 | ₱0.800 | 306K shares | ₱248K | -₱0.03 | -3.61% |
| Jan 06, 2026 | ₱0.830 | ₱0.840 | ₱0.760 | 1.88M shares | ₱1.48 Million | +₱0.08 | +9.21% |
| Jan 05, 2026 | ₱0.760 | ₱0.770 | ₱0.700 | 1.47M shares | ₱1.09 Million | +₱0.05 | +7.04% |
| Jan 02, 2026 | ₱0.710 | ₱0.730 | ₱0.700 | 442K shares | ₱313K | +₱0.01 | +1.43% |
| Dec 29, 2025 | ₱0.700 | ₱0.720 | ₱0.680 | 1.51M shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.700 | ₱0.700 | ₱0.640 | 3.10M shares | ₱2.12 Million | +₱0.05 | +7.69% |
| Dec 23, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 50K shares | ₱33K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 21K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.650 | ₱0.670 | ₱0.630 | 601K shares | ₱381K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 42K shares | ₱27K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.650 | ₱0.660 | ₱0.620 | 566K shares | ₱353K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.650 | ₱0.700 | ₱0.590 | 1.16M shares | ₱744K | +₱0.05 | +8.33% |
| Dec 15, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 492K shares | ₱294K | +₱0.03 | +5.26% |
| Dec 12, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 119K shares | ₱68K | +₱0.01 | +1.79% |
| Dec 11, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 336K shares | ₱188K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 189K shares | ₱105K | +₱0.01 | +1.82% |
| Dec 09, 2025 | ₱0.550 | ₱0.580 | ₱0.550 | 794K shares | ₱448K | -₱0.03 | -5.17% |
| Dec 05, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 255K shares | ₱148K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 906K shares | ₱532K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 107K shares | ₱62K | -₱0.01 | -1.69% |
| Dec 02, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 81K shares | ₱48K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 125K shares | ₱73K | +₱0.02 | +3.51% |
| Nov 28, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 150K shares | ₱84K | +₱0.02 | +3.64% |
| Nov 27, 2025 | ₱0.550 | ₱0.580 | ₱0.550 | 10K shares | ₱6K | -₱0.03 | -5.17% |
| Nov 26, 2025 | ₱0.580 | ₱0.580 | ₱0.540 | 102K shares | ₱58K | +₱0.01 | +1.75% |
| Nov 25, 2025 | ₱0.570 | ₱0.580 | ₱0.570 | 333K shares | ₱190K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 12K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 184K shares | ₱101K | +₱0.01 | +1.79% |
| Nov 20, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 153K shares | ₱84K | +₱0.01 | +1.82% |
| Nov 19, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 394K shares | ₱213K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 171K shares | ₱94K | +₱0.03 | +5.77% |
| Nov 14, 2025 | ₱0.520 | ₱0.560 | ₱0.520 | 2.60M shares | ₱1.39 Million | -₱0.04 | -7.14% |
| Nov 13, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 1.62M shares | ₱903K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.560 | ₱0.590 | ₱0.560 | 526K shares | ₱297K | -₱0.02 | -3.45% |
| Nov 11, 2025 | ₱0.580 | ₱0.610 | ₱0.560 | 4.43M shares | ₱2.59 Million | -₱0.01 | -1.69% |
| Nov 10, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 706K shares | ₱411K | +₱0.02 | +3.51% |
| Nov 07, 2025 | ₱0.570 | ₱0.600 | ₱0.550 | 749K shares | ₱424K | -₱0.03 | -5.00% |
| Nov 06, 2025 | ₱0.600 | ₱0.600 | ₱0.560 | 328K shares | ₱185K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.600 | ₱0.600 | ₱0.550 | 1.07M shares | ₱616K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.600 | ₱0.600 | ₱0.560 | 334K shares | ₱193K | +₱0.01 | +1.69% |
| Nov 03, 2025 | ₱0.590 | ₱0.600 | ₱0.550 | 534K shares | ₱306K | +₱0.02 | +3.51% |
| Oct 30, 2025 | ₱0.570 | ₱0.600 | ₱0.550 | 566K shares | ₱324K | -₱0.01 | -1.72% |
| Oct 29, 2025 | ₱0.580 | ₱0.580 | ₱0.540 | 281K shares | ₱156K | +₱0.02 | +3.57% |
| Oct 28, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 63K shares | ₱35K | +₱0.01 | +1.82% |
| Oct 27, 2025 | ₱0.550 | ₱0.580 | ₱0.540 | 494K shares | ₱272K | +₱0.01 | +1.85% |
| Oct 24, 2025 | ₱0.540 | ₱0.570 | ₱0.540 | 173K shares | ₱98K | -₱0.04 | -6.90% |
| Oct 23, 2025 | ₱0.580 | ₱0.590 | ₱0.530 | 441K shares | ₱242K | +₱0.05 | +9.43% |
| Oct 22, 2025 | ₱0.530 | ₱0.570 | ₱0.520 | 925K shares | ₱492K | -₱0.04 | -7.02% |
| Oct 21, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 687K shares | ₱387K | +₱0.01 | +1.79% |
| Oct 20, 2025 | ₱0.560 | ₱0.610 | ₱0.560 | 382K shares | ₱218K | -₱0.05 | -8.20% |
| Oct 17, 2025 | ₱0.610 | ₱0.630 | ₱0.580 | 1.38M shares | ₱839K | +₱0.03 | +5.17% |
| Oct 16, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 1.45M shares | ₱843K | +₱0.01 | +1.75% |
| Oct 15, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 620K shares | ₱354K | -₱0.02 | -3.39% |
| Oct 14, 2025 | ₱0.590 | ₱0.590 | ₱0.560 | 829K shares | ₱480K | +₱0.02 | +3.51% |
| Oct 13, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 658K shares | ₱380K | -₱0.02 | -3.39% |
| Oct 10, 2025 | ₱0.590 | ₱0.610 | ₱0.570 | 6.05M shares | ₱3.58 Million | +₱0.01 | +1.72% |
| Oct 09, 2025 | ₱0.580 | ₱0.660 | ₱0.540 | 15.26M shares | ₱8.87 Million | +₱0.08 | +13.73% |
| Oct 08, 2025 | ₱0.510 | ₱0.530 | ₱0.470 | 5.72M shares | ₱2.87 Million | +₱0.04 | +8.51% |
| Oct 07, 2025 | ₱0.470 | ₱0.470 | ₱0.400 | 2.66M shares | ₱1.16 Million | +₱0.06 | +11.90% |
| Oct 06, 2025 | ₱0.420 | ₱0.420 | ₱0.395 | 720K shares | ₱291K | +₱0.03 | +6.33% |
| Oct 03, 2025 | ₱0.395 | ₱0.395 | ₱0.385 | 110K shares | ₱42K | +₱0.01 | +2.60% |
| Oct 02, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.385 | ₱0.400 | ₱0.385 | 290K shares | ₱112K | -₱0.01 | -3.75% |
| Sep 29, 2025 | ₱0.400 | ₱0.405 | ₱0.400 | 100K shares | ₱40K | -₱0.00 | -1.23% |
| Sep 26, 2025 | ₱0.405 | ₱0.405 | ₱0.385 | 30K shares | ₱12K | +₱0.01 | +1.25% |
| Sep 25, 2025 | ₱0.400 | ₱0.400 | ₱0.390 | 540K shares | ₱213K | +₱0.01 | +2.56% |
| Sep 24, 2025 | ₱0.390 | ₱0.400 | ₱0.390 | 30K shares | ₱12K | -₱0.00 | -1.27% |
| Sep 23, 2025 | ₱0.395 | ₱0.395 | ₱0.390 | 150K shares | ₱59K | +₱0.01 | +1.28% |
| Sep 22, 2025 | ₱0.390 | ₱0.395 | ₱0.390 | 420K shares | ₱165K | -₱0.00 | -1.27% |
| Sep 19, 2025 | ₱0.395 | ₱0.400 | ₱0.390 | 60K shares | ₱24K | +₱0.01 | +1.28% |
| Sep 18, 2025 | ₱0.390 | ₱0.390 | ₱0.380 | 130K shares | ₱50K | +₱0.01 | +2.63% |
| Sep 17, 2025 | ₱0.380 | ₱0.385 | ₱0.380 | 80K shares | ₱30K | -₱0.00 | -1.30% |
| Sep 16, 2025 | ₱0.385 | ₱0.390 | ₱0.380 | 240K shares | ₱91K | +₱0.01 | +1.32% |
| Sep 15, 2025 | ₱0.380 | ₱0.395 | ₱0.380 | 300K shares | ₱114K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.380 | ₱0.410 | ₱0.380 | 930K shares | ₱362K | -₱0.01 | -2.56% |
| Sep 11, 2025 | ₱0.390 | ₱0.420 | ₱0.390 | 480K shares | ₱190K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.390 | ₱0.405 | ₱0.390 | 440K shares | ₱174K | -₱0.01 | -3.70% |
| Sep 09, 2025 | ₱0.405 | ₱0.405 | ₱0.405 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.405 | ₱0.420 | ₱0.400 | 30K shares | ₱12K | +₱0.01 | +1.25% |
This historical data puts the recent movement of the APO 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 APO sits within its recent range.
Price & Volume Charts
Visual representation of APO historical performance for the selected period
Historical Price Chart
The chart displays APO 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 APO price history for the selected period
Aug
2026
August 28, 2026
Biggest Daily Gain
₱1.50
(+35.14%)
Single-day gain of 35.14% with ₱0.53 price increase, the largest percentage rise in this period, with 41.77M shares changing hands
Aug
2026
August 28, 2026
Highest Trading Volume
₱1.50
41.77M Shares (₱62.66M total value)
Most actively traded day with 41.77M shares (₱62.66M total value) at ₱1.50 per share, indicating peak investor activity
Aug
2026
August 10, 2026
Biggest Daily Loss
₱1.40
(-22.22%)
Single-day loss of -22.22% with ₱0.31 price decrease, the largest percentage drop in this period, with 10.80M shares traded during the decline
Aug
2026
August 07, 2026
Highest Price
₱1.80
Peak price of ₱1.80 reached during this period, representing the stock's maximum value, with 6.72M shares traded and +7.78% price movement on that day
Sep
2025
September 17, 2025
Lowest Price
₱0.380
Lowest price of ₱0.380 recorded, marking the period's minimum valuation, with a -1.30% decline on that day
Historical Insights
Statistical analysis of APO price movements for the selected period
Long-Term Trend (MA200)
Bullish
APO is trading 50.55% above the 200-day Moving Average (₱0.930). This level often acts as dynamic support during uptrends.
Price Volatility
High
APO showed high volatility with a standard deviation of 5.01% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from September 08, 2025 to September 08, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, APO recorded 105 positive days, 78 negative days, and 61 unchanged days, resulting in a win rate of 43.0% for the period.
Average Daily Change
+0.64%
The stock demonstrated an average daily change of +0.64%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.42
The trading range spread for APO was ₱1.42, 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 APO by sector and industry.
Historical Price Data FAQs
Common questions about APO stock price history page
What is the APO stock price history page?
The APO stock price history page provides comprehensive historical trading data for Anglo Philippine Holdings Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is APO's 52-week trading range?
APO has traded between ₱0.38 and ₱1.80 over the past 52 weeks for Anglo Philippine Holdings Corporation, representing a price range of 373.7%. Currently trading at ₱1.40, the stock is 268.4% above its 52-week low and 22.2% below its 52-week high.
How has APO performed year-to-date (YTD)?
Year-to-date in 2026, APO has gained 97.2% from ₱0.71 to ₱1.40 for Anglo Philippine Holdings Corporation. The stock reached a YTD high of ₱1.80 and a low of ₱0.71.
What is APO's 50-day moving average (MA50)?
The 50-day moving average for Anglo Philippine Holdings Corporation (APO) is ₱1.15. The stock is currently trading above this level at ₱1.40, which is 22.1% above the 50-day MA.
What is APO's 200-day moving average (MA200)?
The 200-day moving average for Anglo Philippine Holdings Corporation (APO) is ₱0.93. The stock is currently trading above this key long-term indicator at ₱1.40, which is 50.6% above the 200-day MA.