APO Stock Price History - Anglo Philippine Holdings Corporation

Advanced Filters
Best Day
₱0.490
June 19, 2025
Worst Day
₱0.440
July 16, 2025
Average Volume
316.1K
Daily Average
Most Traded
1.6M
July 10, 2025
Date Close High Low Volume Value Change Change %
Jul 18, 2025 ₱0.445 ₱0.445 ₱0.445 150,000 ₱66,750.00 0.00 0.00%
Jul 17, 2025 ₱0.445 ₱0.445 ₱0.440 500,000 ₱220,550.00 +0.01 +1.14%
Jul 16, 2025 ₱0.440 ₱0.470 ₱0.440 370,000 ₱165,400.00 -0.02 -5.38%
Jul 15, 2025 ₱0.465 ₱0.465 ₱0.435 930,000 ₱419,050.00 +0.01 +1.09%
Jul 14, 2025 ₱0.460 ₱0.460 ₱0.455 170,000 ₱78,150.00 0.00 0.00%
Jul 11, 2025 ₱0.460 ₱0.460 ₱0.440 510,000 ₱227,500.00 +0.02 +3.37%
Jul 10, 2025 ₱0.445 ₱0.480 ₱0.440 1,560,000 ₱695,700.00 -0.03 -7.29%
Jul 09, 2025 ₱0.480 ₱0.485 ₱0.440 380,000 ₱175,100.00 +0.04 +9.09%
Jul 08, 2025 ₱0.440 ₱0.475 ₱0.440 350,000 ₱156,800.00 -0.01 -3.30%
Jul 07, 2025 ₱0.455 ₱0.480 ₱0.455 100,000 ₱45,500.00 -0.02 -5.21%
Jul 04, 2025 ₱0.480 ₱0.480 ₱0.460 200,000 ₱94,000.00 +0.01 +1.05%
Jul 03, 2025 ₱0.475 ₱0.480 ₱0.460 650,000 ₱301,350.00 -0.00 -1.04%
Jul 02, 2025 ₱0.480 ₱0.480 ₱0.480 10,000 ₱4,800.00 0.00 0.00%
Jul 01, 2025 ₱0.480 ₱0.480 ₱0.445 160,000 ₱73,350.00 +0.02 +3.23%
Jun 30, 2025 ₱0.465 ₱0.485 ₱0.455 520,000 ₱239,950.00 -0.02 -4.12%
Jun 27, 2025 ₱0.485 ₱0.485 ₱0.485 140,000 ₱67,900.00 0.00 0.00%
Jun 26, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Jun 25, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Jun 24, 2025 ₱0.485 ₱0.485 ₱0.455 80,000 ₱37,100.00 +0.01 +1.04%
Jun 23, 2025 ₱0.480 ₱0.485 ₱0.480 80,000 ₱38,650.00 -0.00 -1.03%
Jun 20, 2025 ₱0.485 ₱0.490 ₱0.485 110,000 ₱53,350.00 -0.00 -1.02%
Jun 19, 2025 ₱0.490 ₱0.490 ₱0.490 130,000 ₱63,700.00 0.00 0.00%
Jun 18, 2025 ₱0.490 ₱0.500 ₱0.490 170,000 ₱84,600.00 -0.01 -2.00%
Advanced Filters

Narrow down the APO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks