- Stock Price
- Price History
APO Stock Price History - Anglo Philippine Holdings Corporation
Best Day (1Y)
₱0.650
December 17, 2025
Worst Day (1Y)
₱0.360
August 26, 2025
Average Volume (1Y)
445K
Daily Average
Most Traded (1Y)
15.26M
October 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Sep 05, 2025 | ₱0.400 | ₱0.440 | ₱0.400 | 200K shares | ₱81K | -₱0.04 | -9.09% |
| Sep 04, 2025 | ₱0.440 | ₱0.440 | ₱0.400 | 420K shares | ₱176K | +₱0.02 | +4.76% |
| Sep 03, 2025 | ₱0.420 | ₱0.420 | ₱0.395 | 180K shares | ₱75K | +₱0.03 | +6.33% |
| Sep 02, 2025 | ₱0.395 | ₱0.395 | ₱0.395 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.395 | ₱0.420 | ₱0.395 | 20K shares | ₱8K | -₱0.02 | -5.95% |
| Aug 29, 2025 | ₱0.420 | ₱0.420 | ₱0.385 | 400K shares | ₱161K | +₱0.04 | +9.09% |
| Aug 28, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 40K shares | ₱15K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.385 | ₱0.385 | ₱0.360 | 20K shares | ₱8K | +₱0.03 | +6.94% |
| Aug 26, 2025 | ₱0.360 | ₱0.370 | ₱0.360 | 20K shares | ₱7K | -₱0.01 | -2.70% |
| Aug 22, 2025 | ₱0.370 | ₱0.395 | ₱0.370 | 290K shares | ₱108K | -₱0.00 | -1.33% |
| Aug 20, 2025 | ₱0.375 | ₱0.380 | ₱0.375 | 80K shares | ₱30K | -₱0.00 | -1.32% |
| Aug 19, 2025 | ₱0.380 | ₱0.385 | ₱0.380 | 130K shares | ₱49K | -₱0.00 | -1.30% |
| Aug 18, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.385 | ₱0.400 | ₱0.385 | 120K shares | ₱47K | -₱0.01 | -3.75% |
| Aug 11, 2025 | ₱0.400 | ₱0.400 | ₱0.395 | 220K shares | ₱88K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.400 | ₱0.400 | ₱0.390 | 150K shares | ₱60K | +₱0.01 | +2.56% |
| Aug 06, 2025 | ₱0.390 | ₱0.420 | ₱0.390 | 360K shares | ₱145K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.390 | ₱0.390 | ₱0.380 | 20K shares | ₱8K | +₱0.01 | +2.63% |
| Aug 04, 2025 | ₱0.380 | ₱0.415 | ₱0.380 | 200K shares | ₱77K | -₱0.03 | -8.43% |
| Aug 01, 2025 | ₱0.415 | ₱0.435 | ₱0.375 | 810K shares | ₱328K | -₱0.02 | -4.60% |
| Jul 31, 2025 | ₱0.435 | ₱0.435 | ₱0.435 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.435 | ₱0.435 | ₱0.425 | 50K shares | ₱22K | +₱0.01 | +2.35% |
| Jul 29, 2025 | ₱0.425 | ₱0.435 | ₱0.425 | 350K shares | ₱151K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.425 | ₱0.435 | ₱0.425 | 130K shares | ₱56K | -₱0.00 | -1.16% |
| Jul 25, 2025 | ₱0.430 | ₱0.435 | ₱0.430 | 60K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.430 | ₱0.435 | ₱0.410 | 60K shares | ₱26K | -₱0.00 | -1.15% |
| Jul 23, 2025 | ₱0.435 | ₱0.455 | ₱0.400 | 1.84M shares | ₱769K | -₱0.02 | -4.40% |
| Jul 22, 2025 | ₱0.455 | ₱0.470 | ₱0.435 | 310K shares | ₱137K | -₱0.01 | -3.19% |
| Jul 21, 2025 | ₱0.470 | ₱0.470 | ₱0.450 | 220K shares | ₱101K | +₱0.02 | +4.44% |
| Jul 18, 2025 | ₱0.450 | ₱0.450 | ₱0.445 | 220K shares | ₱98K | +₱0.01 | +1.12% |
| Jul 17, 2025 | ₱0.445 | ₱0.445 | ₱0.440 | 500K shares | ₱221K | +₱0.01 | +1.14% |
| Jul 16, 2025 | ₱0.440 | ₱0.470 | ₱0.440 | 370K shares | ₱165K | -₱0.02 | -5.38% |
| Jul 15, 2025 | ₱0.465 | ₱0.465 | ₱0.435 | 930K shares | ₱419K | +₱0.01 | +1.09% |
| Jul 14, 2025 | ₱0.460 | ₱0.460 | ₱0.455 | 170K shares | ₱78K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.460 | ₱0.460 | ₱0.440 | 510K shares | ₱228K | +₱0.02 | +3.37% |
| Jul 10, 2025 | ₱0.445 | ₱0.480 | ₱0.440 | 1.56M shares | ₱696K | -₱0.03 | -7.29% |
| Jul 09, 2025 | ₱0.480 | ₱0.485 | ₱0.440 | 380K shares | ₱175K | +₱0.04 | +9.09% |
| Jul 08, 2025 | ₱0.440 | ₱0.475 | ₱0.440 | 350K shares | ₱157K | -₱0.01 | -3.30% |
| Jul 07, 2025 | ₱0.455 | ₱0.480 | ₱0.455 | 100K shares | ₱46K | -₱0.02 | -5.21% |
| Jul 04, 2025 | ₱0.480 | ₱0.480 | ₱0.460 | 200K shares | ₱94K | +₱0.01 | +1.05% |
| Jul 03, 2025 | ₱0.475 | ₱0.480 | ₱0.460 | 650K shares | ₱301K | -₱0.00 | -1.04% |
| Jul 02, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.480 | ₱0.480 | ₱0.445 | 160K shares | ₱73K | +₱0.02 | +3.23% |
| Jun 30, 2025 | ₱0.465 | ₱0.485 | ₱0.455 | 520K shares | ₱240K | -₱0.02 | -4.12% |
| Jun 27, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 140K shares | ₱68K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.485 | ₱0.485 | ₱0.455 | 80K shares | ₱37K | +₱0.01 | +1.04% |
| Jun 23, 2025 | ₱0.480 | ₱0.485 | ₱0.480 | 80K shares | ₱39K | -₱0.00 | -1.03% |
| Jun 20, 2025 | ₱0.485 | ₱0.490 | ₱0.485 | 110K shares | ₱53K | -₱0.00 | -1.02% |
| Jun 19, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 130K shares | ₱64K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 170K shares | ₱85K | -₱0.01 | -2.00% |
| Jun 17, 2025 | ₱0.500 | ₱0.540 | ₱0.495 | 280K shares | ₱142K | +₱0.01 | +1.01% |
| Jun 16, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.495 | ₱0.495 | ₱0.460 | 200K shares | ₱98K | +₱0.04 | +7.61% |
| Jun 11, 2025 | ₱0.460 | ₱0.480 | ₱0.460 | 10K shares | ₱5K | -₱0.02 | -4.17% |
| Jun 10, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.480 | ₱0.480 | ₱0.465 | 110K shares | ₱52K | +₱0.02 | +3.23% |
| Jun 05, 2025 | ₱0.465 | ₱0.465 | ₱0.465 | 10K shares | ₱5K | +₱0.02 | +3.33% |
| Jun 04, 2025 | ₱0.450 | ₱0.460 | ₱0.450 | 300K shares | ₱136K | -₱0.01 | -2.17% |
| Jun 03, 2025 | ₱0.460 | ₱0.495 | ₱0.460 | 330K shares | ₱156K | -₱0.03 | -6.12% |
| Jun 02, 2025 | ₱0.490 | ₱0.490 | ₱0.450 | 170K shares | ₱78K | +₱0.01 | +2.08% |
| May 30, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 20K shares | ₱10K | -₱0.01 | -2.04% |
| May 29, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.490 | ₱0.490 | ₱0.485 | 40K shares | ₱20K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.490 | ₱0.495 | ₱0.450 | 60K shares | ₱27K | -₱0.00 | -1.01% |
| May 26, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.495 | ₱0.495 | ₱0.465 | 20K shares | ₱10K | +₱0.03 | +6.45% |
| May 22, 2025 | ₱0.465 | ₱0.520 | ₱0.450 | 250K shares | ₱124K | +₱0.01 | +1.09% |
| May 21, 2025 | ₱0.460 | ₱0.510 | ₱0.460 | 110K shares | ₱51K | -₱0.05 | -9.80% |
| May 20, 2025 | ₱0.510 | ₱0.510 | ₱0.470 | 70K shares | ₱35K | +₱0.02 | +3.03% |
| May 19, 2025 | ₱0.495 | ₱0.495 | ₱0.435 | 200K shares | ₱94K | +₱0.04 | +7.61% |
| May 16, 2025 | ₱0.460 | ₱0.520 | ₱0.420 | 3.62M shares | ₱1.64 Million | -₱0.04 | -8.00% |
| May 15, 2025 | ₱0.500 | ₱0.550 | ₱0.500 | 180K shares | ₱91K | -₱0.04 | -7.41% |
| May 14, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 337K shares | ₱180K | -₱0.01 | -1.82% |
| May 13, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 212K shares | ₱114K | +₱0.03 | +5.77% |
| May 09, 2025 | ₱0.520 | ₱0.550 | ₱0.520 | 237K shares | ₱126K | -₱0.02 | -3.70% |
| May 08, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 85K shares | ₱46K | +₱0.02 | +3.85% |
| May 07, 2025 | ₱0.520 | ₱0.560 | ₱0.520 | 194K shares | ₱102K | -₱0.01 | -1.89% |
| May 06, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 69K shares | ₱37K | -₱0.01 | -1.85% |
| May 05, 2025 | ₱0.540 | ₱0.570 | ₱0.540 | 230K shares | ₱125K | -₱0.03 | -5.26% |
| May 02, 2025 | ₱0.570 | ₱0.590 | ₱0.560 | 1.27M shares | ₱717K | +₱0.01 | +1.79% |
| Apr 30, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 176K shares | ₱99K | -₱0.01 | -1.75% |
| Apr 29, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 312K shares | ₱175K | +₱0.01 | +1.79% |
| Apr 28, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 305K shares | ₱172K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 229K shares | ₱128K | +₱0.01 | +1.82% |
| Apr 23, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 43K shares | ₱24K | -₱0.01 | -1.79% |
| Apr 21, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 130K shares | ₱75K | -₱0.02 | -3.45% |
| Apr 16, 2025 | ₱0.580 | ₱0.590 | ₱0.540 | 28K shares | ₱16K | -₱0.01 | -1.69% |
| Apr 15, 2025 | ₱0.590 | ₱0.590 | ₱0.560 | 33K shares | ₱19K | +₱0.03 | +5.36% |
| Apr 14, 2025 | ₱0.560 | ₱0.580 | ₱0.540 | 246K shares | ₱136K | +₱0.01 | +1.82% |
| Apr 11, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 10K shares | ₱6K | -₱0.02 | -3.51% |
| Apr 10, 2025 | ₱0.570 | ₱0.570 | ₱0.520 | 230K shares | ₱126K | +₱0.05 | +9.62% |
| Apr 08, 2025 | ₱0.520 | ₱0.600 | ₱0.520 | 371K shares | ₱209K | +₱0.01 | +1.96% |
| Apr 07, 2025 | ₱0.510 | ₱0.570 | ₱0.510 | 369K shares | ₱190K | -₱0.06 | -12.07% |
| Apr 04, 2025 | ₱0.580 | ₱0.580 | ₱0.510 | 618K shares | ₱324K | +₱0.01 | +1.75% |
| Apr 03, 2025 | ₱0.570 | ₱0.600 | ₱0.540 | 936K shares | ₱511K | -₱0.03 | -5.00% |
| Apr 02, 2025 | ₱0.600 | ₱0.600 | ₱0.550 | 463K shares | ₱268K | +₱0.03 | +5.26% |
| Mar 31, 2025 | ₱0.570 | ₱0.570 | ₱0.520 | 272K shares | ₱147K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 625K shares | ₱356K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.570 | ₱0.600 | ₱0.550 | 543K shares | ₱302K | -₱0.03 | -5.00% |
| Mar 26, 2025 | ₱0.600 | ₱0.620 | ₱0.560 | 416K shares | ₱240K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.600 | ₱0.690 | ₱0.600 | 1.50M shares | ₱967K | -₱0.01 | -1.64% |
| Mar 24, 2025 | ₱0.610 | ₱0.610 | ₱0.520 | 514K shares | ₱287K | +₱0.11 | +17.31% |
| Mar 21, 2025 | ₱0.520 | ₱0.560 | ₱0.520 | 521K shares | ₱281K | -₱0.04 | -7.14% |
| Mar 20, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 578K shares | ₱317K | +₱0.03 | +5.66% |
| Mar 19, 2025 | ₱0.530 | ₱0.550 | ₱0.510 | 546K shares | ₱290K | -₱0.02 | -3.64% |
| Mar 18, 2025 | ₱0.550 | ₱0.550 | ₱0.510 | 149K shares | ₱80K | +₱0.04 | +7.84% |
| Mar 17, 2025 | ₱0.510 | ₱0.540 | ₱0.510 | 403K shares | ₱209K | -₱0.02 | -3.77% |
| Mar 14, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 213K shares | ₱113K | +₱0.01 | +1.92% |
| Mar 13, 2025 | ₱0.520 | ₱0.520 | ₱0.470 | 228K shares | ₱117K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 14K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 100K shares | ₱52K | -₱0.02 | -3.70% |
| Mar 10, 2025 | ₱0.540 | ₱0.600 | ₱0.490 | 490K shares | ₱274K | +₱0.06 | +10.20% |
| Mar 07, 2025 | ₱0.490 | ₱0.510 | ₱0.480 | 305K shares | ₱149K | -₱0.02 | -3.92% |
| Mar 06, 2025 | ₱0.510 | ₱0.550 | ₱0.455 | 730K shares | ₱360K | +₱0.06 | +12.09% |
| Mar 05, 2025 | ₱0.455 | ₱0.475 | ₱0.455 | 30K shares | ₱14K | -₱0.02 | -4.21% |
| Mar 04, 2025 | ₱0.475 | ₱0.480 | ₱0.475 | 20K shares | ₱10K | -₱0.00 | -1.04% |
| Mar 03, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 470K shares | ₱226K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.480 | ₱0.540 | ₱0.480 | 515K shares | ₱254K | -₱0.05 | -11.11% |
| Feb 26, 2025 | ₱0.540 | ₱0.580 | ₱0.520 | 507K shares | ₱278K | -₱0.04 | -6.90% |
| Feb 25, 2025 | ₱0.580 | ₱0.600 | ₱0.540 | 340K shares | ₱195K | -₱0.02 | -3.33% |
| Feb 24, 2025 | ₱0.600 | ₱0.630 | ₱0.530 | 285K shares | ₱165K | -₱0.03 | -4.76% |
| Feb 21, 2025 | ₱0.630 | ₱0.630 | ₱0.495 | 2.14M shares | ₱1.23 Million | +₱0.17 | +27.27% |
| Feb 20, 2025 | ₱0.495 | ₱0.495 | ₱0.470 | 180K shares | ₱87K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.495 | ₱0.500 | ₱0.370 | 1.63M shares | ₱668K | +₱0.17 | +33.78% |
| Feb 18, 2025 | ₱0.370 | ₱0.370 | ₱0.370 | 110K shares | ₱41K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.370 | ₱0.370 | ₱0.370 | 50K shares | ₱19K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.370 | ₱0.375 | ₱0.330 | 340K shares | ₱123K | -₱0.00 | -1.33% |
| Feb 13, 2025 | ₱0.375 | ₱0.375 | ₱0.370 | 620K shares | ₱231K | +₱0.02 | +4.17% |
| Feb 12, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 50K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.360 | ₱0.375 | ₱0.360 | 60K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.360 | ₱0.380 | ₱0.360 | 350K shares | ₱126K | -₱0.02 | -5.26% |
| Feb 06, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.380 | ₱0.385 | ₱0.365 | 60K shares | ₱23K | +₱0.02 | +4.11% |
| Jan 30, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.365 | ₱0.365 | ₱0.360 | 130K shares | ₱47K | +₱0.01 | +1.39% |
| Jan 27, 2025 | ₱0.360 | ₱0.415 | ₱0.360 | 70K shares | ₱26K | -₱0.03 | -8.86% |
| Jan 24, 2025 | ₱0.395 | ₱0.395 | ₱0.375 | 70K shares | ₱27K | +₱0.01 | +1.28% |
| Jan 23, 2025 | ₱0.390 | ₱0.410 | ₱0.390 | 70K shares | ₱28K | -₱0.02 | -4.88% |
| Jan 22, 2025 | ₱0.410 | ₱0.425 | ₱0.410 | 130K shares | ₱53K | -₱0.01 | -3.53% |
| Jan 21, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.425 | ₱0.425 | ₱0.420 | 100K shares | ₱43K | +₱0.01 | +1.19% |
| Jan 17, 2025 | ₱0.420 | ₱0.440 | ₱0.420 | 220K shares | ₱95K | -₱0.01 | -3.45% |
| Jan 16, 2025 | ₱0.435 | ₱0.445 | ₱0.435 | 40K shares | ₱17K | -₱0.01 | -2.25% |
| Jan 15, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.445 | ₱0.520 | ₱0.445 | 40K shares | ₱19K | -₱0.00 | -1.11% |
| Jan 10, 2025 | ₱0.450 | ₱0.550 | ₱0.450 | 100K shares | ₱47K | -₱0.04 | -9.09% |
| Jan 09, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.495 | ₱0.495 | ₱0.415 | 60K shares | ₱27K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.495 | ₱0.495 | ₱0.400 | 710K shares | ₱306K | +₱0.10 | +19.28% |
| Jan 03, 2025 | ₱0.415 | ₱0.470 | ₱0.415 | 50K shares | ₱22K | -₱0.03 | -7.78% |
| Jan 02, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.450 | ₱0.450 | ₱0.450 | 10K shares | ₱5K | +₱0.02 | +4.65% |
| Dec 26, 2024 | ₱0.430 | ₱0.430 | ₱0.400 | 10K shares | ₱4K | +₱0.03 | +7.50% |
| Dec 23, 2024 | ₱0.400 | ₱0.450 | ₱0.400 | 50K shares | ₱20K | -₱0.04 | -11.11% |
| Dec 20, 2024 | ₱0.450 | ₱0.480 | ₱0.450 | 10K shares | ₱5K | -₱0.03 | -6.25% |
| Dec 19, 2024 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.480 | ₱0.520 | ₱0.450 | 73K shares | ₱33K | -₱0.04 | -7.69% |
| Dec 17, 2024 | ₱0.520 | ₱0.550 | ₱0.420 | 310K shares | ₱140K | +₱0.12 | +23.81% |
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
Dec
2025
December 17, 2025
Highest Price
₱0.650
Peak price of ₱0.650 reached during this period, representing the stock's maximum value, with 566K shares traded
Oct
2025
October 09, 2025
Highest Trading Volume
₱0.580
15.26M Shares (₱8.85M total value)
Most actively traded day with 15.26M shares (₱8.85M total value) at ₱0.580 per share, indicating peak investor activity
Aug
2025
August 26, 2025
Lowest Price
₱0.360
Lowest price of ₱0.360 recorded, marking the period's minimum valuation, with a -2.70% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱0.510
(-12.07%)
Single-day loss of -12.07% with ₱0.06 price decrease, the largest percentage drop in this period, with 369K shares traded during the decline
Feb
2025
February 19, 2025
Biggest Daily Gain
₱0.495
(+33.78%)
Single-day gain of 33.78% with ₱0.17 price increase, the largest percentage rise in this period, with 1.63M shares changing hands
Historical Insights
Statistical analysis of APO price movements for the selected period
Long-Term Trend (MA200)
Bullish
APO is trading 30.97% above the 200-day Moving Average (₱0.500). This level often acts as dynamic support during uptrends.
Price Volatility
High
APO showed high volatility with a standard deviation of 5.49% 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 December 17, 2024 to December 17, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, APO recorded 87 positive days, 88 negative days, and 69 unchanged days, resulting in a win rate of 35.7% for the period.
Average Daily Change
+0.32%
The stock demonstrated an average daily change of +0.32%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.29
The trading range spread for APO was ₱0.29, 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 ₱0.36 and ₱0.65 over the past 52 weeks for Anglo Philippine Holdings Corporation, representing a price range of 80.6%. Currently trading at ₱0.65, the stock is 80.6% above its 52-week low and 0.0% below its 52-week high.
How has APO performed year-to-date (YTD)?
Year-to-date in 2025, APO has gained 44.4% from ₱0.45 to ₱0.65 for Anglo Philippine Holdings Corporation. The stock reached a YTD high of ₱0.65 and a low of ₱0.36.
What is APO's 50-day moving average (MA50)?
The 50-day moving average for Anglo Philippine Holdings Corporation (APO) is ₱0.57. The stock is currently trading above this level at ₱0.65, which is 14.7% 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 ₱0.50. The stock is currently trading above this key long-term indicator at ₱0.65, which is 31.0% above the 200-day MA.