HOME Stock Price History - AllHome Corp.
Best Day (1Y)
₱0.660
December 05, 2024
Worst Day (1Y)
₱0.250
November 18, 2025
Average Volume (1Y)
1.12M
Daily Average
Most Traded (1Y)
11.56M
November 20, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.290 | ₱0.290 | ₱0.260 | 1.16M shares | ₱322K | +₱0.03 | +11.54% |
| Nov 27, 2025 | ₱0.260 | ₱0.295 | ₱0.260 | 3.88M shares | ₱1.03 Million | -₱0.03 | -11.86% |
| Nov 26, 2025 | ₱0.295 | ₱0.295 | ₱0.290 | 150K shares | ₱44K | +₱0.01 | +1.72% |
| Nov 25, 2025 | ₱0.290 | ₱0.300 | ₱0.280 | 1.87M shares | ₱538K | -₱0.01 | -3.33% |
| Nov 24, 2025 | ₱0.300 | ₱0.300 | ₱0.285 | 640K shares | ₱189K | +₱0.02 | +5.26% |
| Nov 21, 2025 | ₱0.285 | ₱0.310 | ₱0.280 | 3.66M shares | ₱1.08 Million | +₱0.01 | +1.79% |
| Nov 20, 2025 | ₱0.280 | ₱0.300 | ₱0.255 | 11.56M shares | ₱3.29 Million | +₱0.02 | +7.69% |
| Nov 19, 2025 | ₱0.260 | ₱0.260 | ₱0.250 | 110K shares | ₱28K | +₱0.01 | +4.00% |
| Nov 18, 2025 | ₱0.250 | ₱0.270 | ₱0.248 | 2.27M shares | ₱572K | -₱0.02 | -7.41% |
| Nov 17, 2025 | ₱0.270 | ₱0.290 | ₱0.270 | 600K shares | ₱164K | -₱0.01 | -3.57% |
| Nov 14, 2025 | ₱0.280 | ₱0.295 | ₱0.275 | 1.72M shares | ₱491K | +₱0.01 | +1.82% |
| Nov 13, 2025 | ₱0.275 | ₱0.275 | ₱0.250 | 1.95M shares | ₱494K | +₱0.01 | +1.85% |
| Nov 12, 2025 | ₱0.270 | ₱0.275 | ₱0.270 | 280K shares | ₱76K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.270 | ₱0.280 | ₱0.250 | 2.43M shares | ₱624K | -₱0.01 | -3.57% |
| Nov 10, 2025 | ₱0.280 | ₱0.290 | ₱0.280 | 160K shares | ₱45K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.280 | ₱0.285 | ₱0.260 | 410K shares | ₱113K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.280 | ₱0.290 | ₱0.260 | 2.17M shares | ₱604K | -₱0.01 | -3.45% |
| Nov 05, 2025 | ₱0.290 | ₱0.300 | ₱0.280 | 110K shares | ₱32K | -₱0.01 | -3.33% |
| Nov 04, 2025 | ₱0.300 | ₱0.300 | ₱0.280 | 1.82M shares | ₱520K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.300 | ₱0.300 | ₱0.290 | 200K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.300 | ₱0.300 | ₱0.285 | 500K shares | ₱150K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.300 | ₱0.300 | ₱0.285 | 380K shares | ₱113K | +₱0.01 | +3.45% |
| Oct 28, 2025 | ₱0.290 | ₱0.300 | ₱0.285 | 170K shares | ₱50K | +₱0.01 | +1.75% |
| Oct 27, 2025 | ₱0.285 | ₱0.310 | ₱0.285 | 300K shares | ₱88K | -₱0.02 | -6.56% |
| Oct 24, 2025 | ₱0.305 | ₱0.310 | ₱0.295 | 190K shares | ₱58K | +₱0.01 | +3.39% |
| Oct 23, 2025 | ₱0.295 | ₱0.295 | ₱0.285 | 340K shares | ₱98K | +₱0.01 | +1.72% |
| Oct 22, 2025 | ₱0.290 | ₱0.300 | ₱0.285 | 350K shares | ₱102K | +₱0.01 | +1.75% |
| Oct 21, 2025 | ₱0.285 | ₱0.320 | ₱0.285 | 2.06M shares | ₱614K | -₱0.03 | -9.52% |
| Oct 20, 2025 | ₱0.315 | ₱0.320 | ₱0.310 | 370K shares | ₱117K | -₱0.00 | -1.56% |
| Oct 17, 2025 | ₱0.320 | ₱0.340 | ₱0.320 | 160K shares | ₱53K | -₱0.02 | -5.88% |
| Oct 16, 2025 | ₱0.340 | ₱0.340 | ₱0.330 | 300K shares | ₱101K | +₱0.01 | +3.03% |
| Oct 15, 2025 | ₱0.330 | ₱0.330 | ₱0.330 | 300K shares | ₱99K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.330 | ₱0.330 | ₱0.300 | 810K shares | ₱256K | +₱0.01 | +1.54% |
| Oct 13, 2025 | ₱0.325 | ₱0.325 | ₱0.310 | 1.06M shares | ₱335K | +₱0.01 | +3.17% |
| Oct 10, 2025 | ₱0.315 | ₱0.330 | ₱0.315 | 710K shares | ₱227K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.315 | ₱0.340 | ₱0.315 | 6.50M shares | ₱2.09 Million | -₱0.02 | -7.35% |
| Oct 08, 2025 | ₱0.340 | ₱0.345 | ₱0.330 | 100K shares | ₱34K | -₱0.00 | -1.45% |
| Oct 07, 2025 | ₱0.345 | ₱0.350 | ₱0.330 | 310K shares | ₱107K | +₱0.02 | +4.55% |
| Oct 06, 2025 | ₱0.330 | ₱0.350 | ₱0.330 | 1.35M shares | ₱450K | -₱0.01 | -4.35% |
| Oct 03, 2025 | ₱0.345 | ₱0.350 | ₱0.345 | 210K shares | ₱73K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.345 | ₱0.345 | ₱0.330 | 240K shares | ₱81K | +₱0.02 | +4.55% |
| Oct 01, 2025 | ₱0.330 | ₱0.345 | ₱0.330 | 1.92M shares | ₱637K | -₱0.01 | -4.35% |
| Sep 30, 2025 | ₱0.345 | ₱0.345 | ₱0.335 | 130K shares | ₱45K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.345 | ₱0.345 | ₱0.340 | 370K shares | ₱127K | +₱0.01 | +1.47% |
| Sep 26, 2025 | ₱0.340 | ₱0.345 | ₱0.335 | 290K shares | ₱99K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.340 | ₱0.350 | ₱0.330 | 370K shares | ₱125K | +₱0.01 | +1.49% |
| Sep 24, 2025 | ₱0.335 | ₱0.355 | ₱0.330 | 2.81M shares | ₱944K | -₱0.02 | -5.63% |
| Sep 23, 2025 | ₱0.355 | ₱0.370 | ₱0.330 | 4.72M shares | ₱1.66 Million | +₱0.01 | +1.43% |
| Sep 22, 2025 | ₱0.350 | ₱0.360 | ₱0.340 | 1.75M shares | ₱601K | +₱0.01 | +1.45% |
| Sep 19, 2025 | ₱0.345 | ₱0.360 | ₱0.345 | 2.38M shares | ₱831K | -₱0.00 | -1.43% |
| Sep 18, 2025 | ₱0.350 | ₱0.370 | ₱0.350 | 4.71M shares | ₱1.68 Million | -₱0.01 | -2.78% |
| Sep 17, 2025 | ₱0.360 | ₱0.400 | ₱0.345 | 2.43M shares | ₱908K | +₱0.01 | +2.86% |
| Sep 16, 2025 | ₱0.350 | ₱0.360 | ₱0.330 | 440K shares | ₱151K | +₱0.01 | +1.45% |
| Sep 15, 2025 | ₱0.345 | ₱0.360 | ₱0.330 | 3.89M shares | ₱1.32 Million | -₱0.01 | -4.17% |
| Sep 12, 2025 | ₱0.360 | ₱0.380 | ₱0.355 | 3.22M shares | ₱1.17 Million | -₱0.01 | -2.70% |
| Sep 11, 2025 | ₱0.370 | ₱0.395 | ₱0.370 | 3.13M shares | ₱1.19 Million | -₱0.01 | -3.90% |
| Sep 10, 2025 | ₱0.385 | ₱0.395 | ₱0.385 | 890K shares | ₱345K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.385 | ₱0.400 | ₱0.385 | 1.17M shares | ₱459K | -₱0.01 | -3.75% |
| Sep 08, 2025 | ₱0.400 | ₱0.420 | ₱0.390 | 3.67M shares | ₱1.48 Million | -₱0.02 | -5.88% |
| Sep 05, 2025 | ₱0.425 | ₱0.435 | ₱0.415 | 1.28M shares | ₱537K | -₱0.00 | -1.16% |
| Sep 04, 2025 | ₱0.430 | ₱0.430 | ₱0.420 | 170K shares | ₱73K | +₱0.01 | +2.38% |
| Sep 03, 2025 | ₱0.420 | ₱0.440 | ₱0.420 | 850K shares | ₱360K | -₱0.02 | -4.55% |
| Sep 02, 2025 | ₱0.440 | ₱0.450 | ₱0.425 | 1.30M shares | ₱567K | -₱0.00 | -1.12% |
| Sep 01, 2025 | ₱0.445 | ₱0.460 | ₱0.430 | 790K shares | ₱349K | -₱0.01 | -2.20% |
| Aug 29, 2025 | ₱0.455 | ₱0.465 | ₱0.455 | 80K shares | ₱37K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.455 | ₱0.465 | ₱0.450 | 630K shares | ₱287K | -₱0.01 | -2.15% |
| Aug 27, 2025 | ₱0.465 | ₱0.480 | ₱0.440 | 1.12M shares | ₱508K | +₱0.02 | +3.33% |
| Aug 26, 2025 | ₱0.450 | ₱0.475 | ₱0.450 | 2.36M shares | ₱1.07 Million | -₱0.02 | -5.26% |
| Aug 22, 2025 | ₱0.475 | ₱0.475 | ₱0.460 | 650K shares | ₱299K | +₱0.02 | +3.26% |
| Aug 20, 2025 | ₱0.460 | ₱0.485 | ₱0.460 | 610K shares | ₱282K | -₱0.00 | -1.08% |
| Aug 19, 2025 | ₱0.465 | ₱0.465 | ₱0.460 | 420K shares | ₱194K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.465 | ₱0.485 | ₱0.465 | 660K shares | ₱308K | -₱0.00 | -1.06% |
| Aug 15, 2025 | ₱0.470 | ₱0.490 | ₱0.465 | 490K shares | ₱232K | -₱0.02 | -4.08% |
| Aug 14, 2025 | ₱0.490 | ₱0.500 | ₱0.485 | 425K shares | ₱208K | -₱0.01 | -2.00% |
| Aug 13, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 453K shares | ₱222K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 290K shares | ₱144K | +₱0.01 | +2.04% |
| Aug 11, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 130K shares | ₱64K | -₱0.00 | -1.01% |
| Aug 08, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 778K shares | ₱384K | -₱0.00 | -1.00% |
| Aug 07, 2025 | ₱0.500 | ₱0.510 | ₱0.480 | 1.60M shares | ₱781K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 630K shares | ₱306K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 677K shares | ₱333K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 505K shares | ₱251K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 55K shares | ₱28K | -₱0.01 | -1.96% |
| Jul 31, 2025 | ₱0.510 | ₱0.510 | ₱0.490 | 384K shares | ₱190K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 286K shares | ₱142K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 153K shares | ₱76K | +₱0.01 | +2.00% |
| Jul 28, 2025 | ₱0.500 | ₱0.510 | ₱0.490 | 1.15M shares | ₱571K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 377K shares | ₱189K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 910K shares | ₱453K | +₱0.01 | +1.01% |
| Jul 23, 2025 | ₱0.495 | ₱0.500 | ₱0.480 | 3.11M shares | ₱1.51 Million | -₱0.00 | -1.00% |
| Jul 22, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 632K shares | ₱314K | -₱0.01 | -1.96% |
| Jul 21, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 134K shares | ₱67K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.510 | ₱0.510 | ₱0.490 | 351K shares | ₱173K | +₱0.01 | +2.00% |
| Jul 17, 2025 | ₱0.500 | ₱0.510 | ₱0.485 | 895K shares | ₱443K | -₱0.01 | -1.96% |
| Jul 16, 2025 | ₱0.510 | ₱0.520 | ₱0.490 | 2.87M shares | ₱1.43 Million | -₱0.01 | -1.92% |
| Jul 15, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 527K shares | ₱264K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 504K shares | ₱258K | +₱0.01 | +1.96% |
| Jul 11, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 2.04M shares | ₱1.02 Million | -₱0.01 | -1.92% |
| Jul 10, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 216K shares | ₱111K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 3.04M shares | ₱1.54 Million | -₱0.01 | -1.89% |
| Jul 08, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 656K shares | ₱340K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.530 | ₱0.540 | ₱0.510 | 1.53M shares | ₱793K | -₱0.01 | -1.85% |
| Jul 04, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 307K shares | ₱165K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 257K shares | ₱136K | -₱0.01 | -1.82% |
| Jul 02, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 390K shares | ₱209K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 154K shares | ₱82K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 376K shares | ₱203K | +₱0.01 | +1.85% |
| Jun 27, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 789K shares | ₱424K | +₱0.01 | +1.89% |
| Jun 26, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 45K shares | ₱24K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 428K shares | ₱225K | +₱0.01 | +1.92% |
| Jun 24, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 352K shares | ₱183K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.520 | ₱0.520 | ₱0.495 | 1.44M shares | ₱733K | +₱0.01 | +1.96% |
| Jun 20, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 661K shares | ₱330K | +₱0.01 | +2.00% |
| Jun 19, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 857K shares | ₱426K | -₱0.01 | -1.96% |
| Jun 18, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 562K shares | ₱280K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 932K shares | ₱469K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 193K shares | ₱99K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 969K shares | ₱487K | -₱0.01 | -1.92% |
| Jun 11, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 1.50M shares | ₱757K | +₱0.01 | +1.96% |
| Jun 10, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 1.93M shares | ₱973K | -₱0.01 | -1.92% |
| Jun 09, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 2.48M shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 914K shares | ₱471K | -₱0.01 | -1.89% |
| Jun 04, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 1.67M shares | ₱864K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 273K shares | ₱144K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.530 | ₱0.540 | ₱0.500 | 2.05M shares | ₱1.07 Million | +₱0.01 | +1.92% |
| May 30, 2025 | ₱0.520 | ₱0.540 | ₱0.500 | 3.96M shares | ₱2.02 Million | -₱0.02 | -3.70% |
| May 29, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 749K shares | ₱391K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 1.03M shares | ₱550K | -₱0.01 | -1.82% |
| May 27, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 1.07M shares | ₱574K | -₱0.01 | -1.79% |
| May 26, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 1.97M shares | ₱1.08 Million | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.560 | ₱0.580 | ₱0.560 | 3.40M shares | ₱1.91 Million | -₱0.01 | -1.75% |
| May 22, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 391K shares | ₱218K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 965K shares | ₱545K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.570 | ₱0.600 | ₱0.550 | 6.24M shares | ₱3.55 Million | -₱0.03 | -5.00% |
| May 19, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 434K shares | ₱257K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 1.68M shares | ₱999K | +₱0.01 | +1.69% |
| May 15, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 207K shares | ₱123K | -₱0.01 | -1.67% |
| May 14, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 1.34M shares | ₱800K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 3.34M shares | ₱2.02 Million | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 112K shares | ₱67K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.600 | ₱0.620 | ₱0.580 | 483K shares | ₱286K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 1.10M shares | ₱664K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 5.97M shares | ₱3.59 Million | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.600 | ₱0.670 | ₱0.600 | 8.34M shares | ₱5.18 Million | -₱0.03 | -4.76% |
| May 02, 2025 | ₱0.630 | ₱0.630 | ₱0.570 | 4.23M shares | ₱2.56 Million | +₱0.05 | +8.62% |
| Apr 30, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 510K shares | ₱289K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 315K shares | ₱177K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 443K shares | ₱249K | +₱0.03 | +5.45% |
| Apr 25, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 921K shares | ₱509K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 105K shares | ₱58K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 333K shares | ₱180K | +₱0.01 | +1.85% |
| Apr 22, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 1.33M shares | ₱710K | -₱0.01 | -1.82% |
| Apr 21, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 287K shares | ₱158K | -₱0.01 | -1.79% |
| Apr 16, 2025 | ₱0.560 | ₱0.560 | ₱0.530 | 681K shares | ₱364K | +₱0.01 | +1.82% |
| Apr 15, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 314K shares | ₱169K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 531K shares | ₱292K | +₱0.01 | +1.85% |
| Apr 11, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 822K shares | ₱444K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 150K shares | ₱79K | +₱0.01 | +1.89% |
| Apr 08, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 1.03M shares | ₱550K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.530 | ₱0.550 | ₱0.510 | 1.50M shares | ₱775K | -₱0.02 | -3.64% |
| Apr 04, 2025 | ₱0.550 | ₱0.550 | ₱0.520 | 4.63M shares | ₱2.51 Million | +₱0.02 | +3.77% |
| Apr 03, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 209K shares | ₱109K | +₱0.01 | +1.92% |
| Apr 02, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 423K shares | ₱216K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 544K shares | ₱283K | -₱0.01 | -1.89% |
| Mar 28, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 695K shares | ₱366K | +₱0.01 | +1.92% |
| Mar 27, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 569K shares | ₱296K | -₱0.01 | -1.89% |
| Mar 26, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 121K shares | ₱63K | +₱0.01 | +1.92% |
| Mar 25, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 1.33M shares | ₱674K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 301K shares | ₱153K | +₱0.01 | +1.96% |
| Mar 21, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 96K shares | ₱49K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 414K shares | ₱212K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 691K shares | ₱350K | -₱0.01 | -1.92% |
| Mar 18, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 164K shares | ₱85K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 85K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 517K shares | ₱269K | +₱0.01 | +1.96% |
| Mar 13, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 235K shares | ₱120K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 214K shares | ₱108K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.510 | ₱0.530 | ₱0.500 | 1.15M shares | ₱587K | -₱0.01 | -1.92% |
| Mar 10, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 344K shares | ₱176K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 530K shares | ₱269K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 129K shares | ₱66K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 400K shares | ₱208K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 511K shares | ₱261K | +₱0.01 | +1.96% |
| Mar 03, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 240K shares | ₱124K | -₱0.01 | -1.92% |
| Feb 28, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 3.55M shares | ₱1.81 Million | -₱0.01 | -1.89% |
| Feb 27, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 668K shares | ₱356K | -₱0.01 | -1.85% |
| Feb 26, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 387K shares | ₱205K | +₱0.02 | +3.85% |
| Feb 25, 2025 | ₱0.520 | ₱0.560 | ₱0.520 | 1.96M shares | ₱1.04 Million | -₱0.03 | -5.45% |
| Feb 24, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 396K shares | ₱213K | -₱0.01 | -1.79% |
| Feb 21, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 102K shares | ₱57K | +₱0.01 | +1.82% |
| Feb 20, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 244K shares | ₱133K | -₱0.01 | -1.79% |
| Feb 19, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 508K shares | ₱274K | +₱0.02 | +3.70% |
| Feb 18, 2025 | ₱0.540 | ₱0.580 | ₱0.540 | 698K shares | ₱378K | -₱0.01 | -1.82% |
| Feb 17, 2025 | ₱0.550 | ₱0.590 | ₱0.540 | 110K shares | ₱61K | -₱0.01 | -1.79% |
| Feb 14, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 71K shares | ₱40K | +₱0.01 | +1.82% |
| Feb 13, 2025 | ₱0.550 | ₱0.580 | ₱0.540 | 243K shares | ₱135K | -₱0.01 | -1.79% |
| Feb 12, 2025 | ₱0.560 | ₱0.580 | ₱0.540 | 706K shares | ₱393K | -₱0.01 | -1.75% |
| Feb 11, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 231K shares | ₱129K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.570 | ₱0.600 | ₱0.570 | 2.44M shares | ₱1.41 Million | +₱0.01 | +1.79% |
| Feb 07, 2025 | ₱0.560 | ₱0.570 | ₱0.530 | 947K shares | ₱515K | +₱0.02 | +3.70% |
| Feb 06, 2025 | ₱0.540 | ₱0.540 | ₱0.520 | 342K shares | ₱184K | +₱0.01 | +1.89% |
| Feb 05, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 396K shares | ₱209K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 571K shares | ₱302K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.530 | ₱0.560 | ₱0.520 | 1.52M shares | ₱819K | -₱0.03 | -5.36% |
| Jan 31, 2025 | ₱0.560 | ₱0.580 | ₱0.560 | 272K shares | ₱153K | -₱0.02 | -3.45% |
| Jan 30, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 352K shares | ₱203K | +₱0.01 | +1.75% |
| Jan 28, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 333K shares | ₱193K | -₱0.01 | -1.72% |
| Jan 27, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 432K shares | ₱248K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 289K shares | ₱163K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 1.14M shares | ₱650K | +₱0.01 | +1.75% |
| Jan 22, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 248K shares | ₱140K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 332K shares | ₱184K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.570 | ₱0.570 | ₱0.550 | 1.06M shares | ₱594K | +₱0.01 | +1.79% |
| Jan 17, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 331K shares | ₱185K | -₱0.01 | -1.75% |
| Jan 16, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 811K shares | ₱452K | +₱0.02 | +3.64% |
| Jan 15, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 2.12M shares | ₱1.18 Million | -₱0.01 | -1.79% |
| Jan 14, 2025 | ₱0.560 | ₱0.600 | ₱0.560 | 3.21M shares | ₱1.83 Million | -₱0.04 | -6.67% |
| Jan 13, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 904K shares | ₱536K | -₱0.01 | -1.64% |
| Jan 10, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 286K shares | ₱173K | +₱0.01 | +1.67% |
| Jan 09, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 1.51M shares | ₱898K | -₱0.02 | -3.23% |
| Jan 08, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 2.92M shares | ₱1.76 Million | -₱0.01 | -1.59% |
| Jan 07, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 2.08M shares | ₱1.30 Million | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 1.43M shares | ₱882K | -₱0.01 | -1.56% |
| Jan 03, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 523K shares | ₱325K | +₱0.01 | +1.59% |
| Jan 02, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 583K shares | ₱359K | -₱0.01 | -1.56% |
| Dec 27, 2024 | ₱0.640 | ₱0.640 | ₱0.620 | 484K shares | ₱306K | +₱0.02 | +3.23% |
| Dec 26, 2024 | ₱0.620 | ₱0.640 | ₱0.610 | 325K shares | ₱205K | +₱0.01 | +1.64% |
| Dec 23, 2024 | ₱0.610 | ₱0.630 | ₱0.610 | 176K shares | ₱109K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.610 | ₱0.620 | ₱0.610 | 210K shares | ₱130K | -₱0.01 | -1.61% |
| Dec 19, 2024 | ₱0.620 | ₱0.630 | ₱0.610 | 632K shares | ₱389K | +₱0.01 | +1.64% |
| Dec 18, 2024 | ₱0.610 | ₱0.630 | ₱0.610 | 468K shares | ₱290K | -₱0.01 | -1.61% |
| Dec 17, 2024 | ₱0.620 | ₱0.630 | ₱0.610 | 412K shares | ₱253K | -₱0.01 | -1.59% |
| Dec 16, 2024 | ₱0.630 | ₱0.630 | ₱0.620 | 813K shares | ₱508K | +₱0.02 | +3.28% |
| Dec 13, 2024 | ₱0.610 | ₱0.620 | ₱0.610 | 667K shares | ₱410K | +₱0.01 | +1.67% |
| Dec 12, 2024 | ₱0.600 | ₱0.610 | ₱0.600 | 466K shares | ₱281K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.600 | ₱0.630 | ₱0.580 | 4.24M shares | ₱2.53 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.600 | ₱0.630 | ₱0.600 | 1.90M shares | ₱1.16 Million | -₱0.03 | -4.76% |
| Dec 09, 2024 | ₱0.630 | ₱0.660 | ₱0.610 | 1.72M shares | ₱1.07 Million | -₱0.02 | -3.08% |
| Dec 06, 2024 | ₱0.650 | ₱0.660 | ₱0.630 | 704K shares | ₱449K | -₱0.01 | -1.52% |
| Dec 05, 2024 | ₱0.660 | ₱0.670 | ₱0.640 | 1.44M shares | ₱926K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.660 | ₱0.670 | ₱0.650 | 577K shares | ₱379K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.660 | ₱0.660 | ₱0.640 | 480K shares | ₱316K | +₱0.01 | +1.54% |
| Dec 02, 2024 | ₱0.650 | ₱0.660 | ₱0.640 | 95K shares | ₱62K | -₱0.01 | -1.52% |
This historical data puts the recent movement of the HOME 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 HOME sits within its recent range.
Price & Volume Charts
Visual representation of HOME historical performance for the selected period
Historical Price Chart
The chart displays HOME 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 HOME price history for the selected period
Nov
2025
November 28, 2025
Biggest Daily Gain
₱0.290
(+11.54%)
Single-day gain of 11.54% with ₱0.03 price increase, the largest percentage rise in this period, with 1.16M shares changing hands
Nov
2025
November 27, 2025
Biggest Daily Loss
₱0.260
(-11.86%)
Single-day loss of -11.86% with ₱0.03 price decrease, the largest percentage drop in this period, with 3.88M shares traded during the decline
Nov
2025
November 20, 2025
Highest Trading Volume
₱0.280
11.56M Shares (₱3.24M total value)
Most actively traded day with 11.56M shares (₱3.24M total value) at ₱0.280 per share, indicating peak investor activity
Nov
2025
November 18, 2025
Lowest Price
₱0.250
Lowest price of ₱0.250 recorded, marking the period's minimum valuation, with a -7.41% decline on that day
Dec
2024
December 05, 2024
Highest Price
₱0.660
Peak price of ₱0.660 reached during this period, representing the stock's maximum value, with 1.44M shares traded
Historical Insights
Statistical analysis of HOME price movements for the selected period
Long-Term Trend (MA200)
Bearish
HOME is trading 37.54% below the 200-day Moving Average (₱0.460). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
HOME showed moderate volatility with a standard deviation of 2.72% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, HOME recorded 72 positive days, 90 negative days, and 81 unchanged days, resulting in a win rate of 29.6% for the period.
Average Daily Change
-0.30%
The stock demonstrated an average daily change of -0.30%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.41
The trading range spread for HOME was ₱0.41, 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 HOME by sector and industry.
Historical Price Data FAQs
Common questions about HOME stock price history page
What is the HOME stock price history page?
The HOME stock price history page provides comprehensive historical trading data for AllHome Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is HOME's 52-week trading range?
HOME has traded between ₱0.25 and ₱0.66 over the past 52 weeks for AllHome Corp., representing a price range of 164.0%. Currently trading at ₱0.29, the stock is 16.0% above its 52-week low and 56.1% below its 52-week high.
How has HOME performed year-to-date (YTD)?
Year-to-date in 2025, HOME has declined 54.0% from ₱0.63 to ₱0.29 for AllHome Corp.. The stock reached a YTD high of ₱0.64 and a low of ₱0.25.
What is HOME's 50-day moving average (MA50)?
The 50-day moving average for AllHome Corp. (HOME) is ₱0.31. The stock is currently trading below this level at ₱0.29, which is 5.4% below the 50-day MA.
What is HOME's 200-day moving average (MA200)?
The 200-day moving average for AllHome Corp. (HOME) is ₱0.46. The stock is currently trading below this key long-term indicator at ₱0.29, which is 37.5% below the 200-day MA.