Alliance Global Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.900 | 9.000 | 8.890 | 8.900 | 8.900 | 474,400 |
| 2026-10-22 | 8.920 | 8.990 | 8.890 | 8.910 | 8.910 | 326,900 |
| 2026-10-21 | 9.000 | 9.000 | 8.890 | 8.990 | 8.990 | 477,300 |
| 2026-10-20 | 8.950 | 9.030 | 8.870 | 8.950 | 8.950 | 703,100 |
| 2026-10-19 | 8.960 | 9.000 | 8.870 | 9.000 | 9.000 | 790,800 |
| 2026-10-16 | 8.900 | 9.080 | 8.860 | 8.950 | 8.950 | 445,100 |
| 2026-10-15 | 8.900 | 9.060 | 8.840 | 8.900 | 8.900 | 637,600 |
| 2026-10-14 | 8.950 | 9.080 | 8.850 | 8.900 | 8.900 | 638,600 |
| 2026-10-13 | 8.880 | 9.000 | 8.880 | 8.910 | 8.910 | 99,600 |
| 2026-10-12 | 8.990 | 8.990 | 8.880 | 8.880 | 8.880 | 439,500 |
| 2026-10-09 | 8.870 | 8.990 | 8.850 | 8.990 | 8.990 | 1,247,300 |
| 2026-10-08 | 8.810 | 8.940 | 8.810 | 8.880 | 8.880 | 300,900 |
| 2026-10-07 | 8.930 | 8.930 | 8.820 | 8.820 | 8.820 | 428,300 |
| 2026-10-06 | 8.980 | 8.980 | 8.820 | 8.940 | 8.940 | 461,600 |
| 2026-10-05 | 8.990 | 9.000 | 8.890 | 8.980 | 8.980 | 196,200 |
| 2026-10-02 | 8.840 | 8.990 | 8.830 | 8.980 | 8.980 | 1,610,100 |
| 2026-10-01 | 8.980 | 8.980 | 8.810 | 8.840 | 8.840 | 348,100 |
| 2026-09-30 | 8.820 | 8.990 | 8.820 | 8.980 | 8.980 | 117,000 |
| 2026-09-29 | 8.850 | 9.000 | 8.820 | 8.900 | 8.900 | 273,500 |
| 2026-09-28 | 8.990 | 9.000 | 8.820 | 8.900 | 8.900 | 217,700 |
| 2026-09-25 | 8.900 | 9.000 | 8.850 | 8.990 | 8.990 | 517,900 |
| 2026-09-24 | 8.850 | 8.900 | 8.800 | 8.890 | 8.890 | 58,900 |
| 2026-09-23 | 8.900 | 8.900 | 8.810 | 8.850 | 8.850 | 159,300 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-19 | 0.1000 PHP |
| 2024-12-26 | 0.1000 PHP |
| 2023-12-15 | 0.1500 PHP |
| 2022-11-25 | 0.1200 PHP |
| 2021-12-14 | 0.0700 PHP |
| 2020-12-10 | 0.0500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.