Alsons Consolidated Resources Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.980	1.010	0.970	0.990	0.990	1,453,000
2026-10-22	0.970	1.050	0.960	0.980	0.980	5,712,000
2026-10-21	0.940	0.980	0.930	0.970	0.970	1,583,000
2026-10-20	0.980	0.980	0.930	0.940	0.940	1,508,000
2026-10-19	0.930	0.990	0.920	0.960	0.960	1,766,000
2026-10-16	0.950	0.960	0.890	0.930	0.930	4,117,000
2026-10-15	0.970	0.970	0.930	0.950	0.950	1,731,000
2026-10-14	0.970	1.020	0.960	0.970	0.970	1,056,000
2026-10-13	1.020	1.020	0.970	0.970	0.970	578,000
2026-10-12	1.010	1.060	1.000	1.020	1.020	2,256,000
2026-10-09	0.920	1.010	0.900	0.980	0.980	5,530,000
2026-10-08	1.050	1.050	0.910	0.920	0.920	6,388,000
2026-10-07	1.040	1.080	1.040	1.050	1.050	1,296,000
2026-10-06	1.080	1.100	1.040	1.070	1.070	2,011,000
2026-10-05	1.040	1.120	1.040	1.070	1.070	2,487,000
2026-10-02	1.080	1.080	1.030	1.050	1.050	3,014,000
2026-10-01	1.110	1.120	1.060	1.080	1.080	1,890,000
2026-09-30	1.110	1.160	1.030	1.110	1.110	7,362,000
2026-09-29	1.110	1.140	1.080	1.120	1.120	2,947,000
2026-09-28	1.180	1.190	1.090	1.120	1.120	3,393,000
2026-09-25	1.200	1.230	1.150	1.200	1.200	4,327,000
2026-09-24	1.220	1.290	1.150	1.190	1.190	10,921,000
2026-09-23	1.350	1.370	1.220	1.220	1.220	10,314,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.