Alliance Global

AGI
🏛️ philippines →
7.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.32 12.32 11.70 11.80 7.0M
2021-12-29 12.16 12.50 12.08 12.32 7.5M
2021-12-28 12.00 12.20 11.86 12.16 4.3M
2021-12-27 12.00 12.10 11.88 12.00 0.8M
2021-12-24 12.10 12.16 12.00 12.00 0.4M
2021-12-23 11.90 12.18 11.90 12.00 3.6M
2021-12-22 12.00 12.10 11.88 11.90 2.2M
2021-12-21 11.80 12.00 11.74 12.00 120.6M
2021-12-20 11.94 11.94 11.64 11.80 3.9M
2021-12-17 11.94 12.04 11.84 12.00 5.2M
2021-12-16 11.72 11.96 11.72 11.84 8.3M
2021-12-15 12.22 12.24 11.10 11.70 10.0M
2021-12-14 12.30 12.32 12.12 12.20 7.7M
2021-12-13 12.00 12.30 11.80 12.20 8.1M
2021-12-10 11.86 12.02 11.76 12.00 6.6M
2021-12-09 11.32 11.96 11.30 11.86 12.0M
2021-12-07 11.48 11.48 11.20 11.30 2.2M
2021-12-06 11.08 11.46 11.08 11.36 3.3M
2021-12-03 11.20 11.24 11.10 11.10 1.9M
2021-12-02 10.80 11.16 10.80 11.12 2.4M
2021-12-01 11.32 11.36 10.80 10.80 9.1M
2021-11-29 11.10 11.34 11.00 11.32 15.6M
2021-11-26 12.00 12.00 11.62 11.68 3.5M
2021-11-25 12.10 12.12 11.86 12.08 2.4M
2021-11-24 11.82 12.14 11.82 12.08 9.2M
2021-11-23 11.22 11.78 11.12 11.78 10.6M
2021-11-22 11.24 11.26 11.10 11.22 1.6M
2021-11-19 11.26 11.26 11.06 11.20 4.0M
2021-11-18 11.26 11.26 11.04 11.24 2.0M
2021-11-17 11.22 11.34 11.22 11.26 1.2M
2021-11-16 11.16 11.34 11.12 11.20 6.1M
2021-11-15 11.42 11.42 11.16 11.16 2.8M
2021-11-12 11.18 11.38 11.12 11.30 2.8M
2021-11-11 10.98 11.20 10.90 11.18 2.4M
2021-11-10 11.40 11.48 10.98 10.98 7.0M
2021-11-09 11.08 11.50 11.08 11.30 16.2M
2021-11-08 10.86 11.20 10.82 10.96 18.0M
2021-11-05 10.78 10.84 10.60 10.76 12.6M
2021-11-04 10.86 10.86 10.58 10.58 3.6M
2021-11-03 10.70 10.86 10.60 10.86 4.8M
2021-11-02 10.32 10.76 10.32 10.76 7.7M
2021-10-29 10.32 10.52 10.32 10.40 2.6M
2021-10-28 10.60 10.60 10.32 10.42 3.8M
2021-10-27 10.52 10.70 10.52 10.60 4.6M
2021-10-26 10.94 10.98 10.52 10.52 5.8M
2021-10-25 10.80 10.96 10.78 10.86 2.6M
2021-10-22 10.98 11.12 10.78 10.78 4.7M
2021-10-21 11.00 11.08 10.76 11.00 9.6M
2021-10-20 10.92 11.28 10.86 10.86 19.0M
2021-10-19 10.48 10.92 10.48 10.80 8.0M
2021-10-18 10.52 10.80 10.34 10.46 9.6M
2021-10-15 10.46 10.66 10.36 10.52 4.6M
2021-10-14 10.36 10.62 10.28 10.30 19.0M
2021-10-13 10.42 10.46 10.26 10.30 9.4M
2021-10-12 10.50 10.56 10.30 10.30 7.0M
2021-10-11 10.34 10.66 10.32 10.36 13.3M
2021-10-08 10.20 10.44 10.20 10.34 8.9M
2021-10-07 10.20 10.34 10.16 10.20 8.1M
2021-10-06 10.42 10.42 10.20 10.20 2.9M
2021-10-05 10.38 10.44 10.26 10.40 0.9M
2021-10-04 10.32 10.42 10.24 10.38 2.1M
2021-10-01 10.30 10.34 10.02 10.32 1.4M
2021-09-30 9.96 10.38 9.96 10.30 3.0M
2021-09-29 9.97 10.10 9.81 10.10 4.2M
2021-09-28 10.20 10.20 9.85 10.00 5.4M
2021-09-27 10.40 10.42 10.14 10.14 6.7M
2021-09-24 10.32 10.46 10.28 10.42 1.7M
2021-09-23 10.22 10.36 10.22 10.30 3.9M
2021-09-22 10.30 10.48 10.18 10.18 7.1M
2021-09-21 10.06 10.34 10.04 10.26 1.9M
2021-09-20 10.88 10.88 9.99 10.22 10.3M
2021-09-17 10.86 11.12 10.74 10.78 9.3M
2021-09-16 10.60 10.92 10.60 10.80 4.2M
2021-09-15 10.62 10.80 10.58 10.60 4.6M
2021-09-14 10.60 10.88 10.60 10.66 3.2M
2021-09-13 10.70 10.74 10.50 10.66 0.9M
2021-09-10 10.50 10.70 10.42 10.70 1.6M
2021-09-09 10.38 10.50 10.28 10.50 2.7M
2021-09-08 10.66 10.66 10.30 10.30 2.7M
2021-09-07 10.60 10.74 10.60 10.66 1.1M
2021-09-06 10.64 10.70 10.54 10.60 0.4M
2021-09-03 10.40 10.70 10.40 10.62 2.0M
2021-09-02 10.30 10.58 10.30 10.40 2.5M
2021-09-01 10.32 10.40 10.26 10.26 2.1M
2021-08-31 10.40 10.48 10.26 10.30 2.1M
2021-08-27 10.24 10.30 10.12 10.22 2.6M
2021-08-26 10.56 10.56 10.12 10.18 2.6M
2021-08-25 10.46 10.70 10.24 10.34 3.6M
2021-08-24 10.40 10.78 10.32 10.44 4.9M
2021-08-23 10.58 10.70 10.32 10.32 7.2M
2021-08-20 10.68 11.10 10.58 10.60 18.9M
2021-08-19 9.81 10.68 9.81 10.60 8.1M
2021-08-18 9.75 9.97 9.62 9.81 2.8M
2021-08-17 9.79 9.80 9.55 9.69 2.4M
2021-08-16 9.50 9.76 9.41 9.75 5.1M
2021-08-13 9.78 9.95 9.00 9.00 5.6M
2021-08-12 9.89 10.00 9.77 9.78 5.0M
2021-08-11 9.95 10.00 9.86 9.89 1.9M
2021-08-10 9.99 10.00 9.90 9.95 1.9M
2021-08-09 10.00 10.00 9.92 9.99 2.0M
2021-08-06 9.98 10.00 9.93 10.00 0.6M
2021-08-05 9.99 9.99 9.93 9.98 0.5M
2021-08-04 10.14 10.14 9.88 9.99 2.0M
2021-08-03 10.00 10.16 9.97 10.08 1.4M
2021-08-02 10.00 10.08 9.73 10.00 1.7M
2021-07-30 10.02 10.16 9.50 10.16 2.2M
2021-07-29 9.61 10.02 9.60 10.02 0.9M
2021-07-28 9.79 9.79 9.56 9.75 1.6M
2021-07-27 9.46 9.81 9.45 9.68 2.0M
2021-07-26 9.69 9.70 9.40 9.46 1.3M
2021-07-23 9.84 9.84 9.60 9.69 1.9M
2021-07-22 9.60 9.84 9.55 9.84 2.1M
2021-07-21 10.02 10.02 9.41 9.63 12.2M
2021-07-19 9.96 10.10 9.76 10.10 3.3M
2021-07-16 10.10 10.20 9.95 10.00 3.0M
2021-07-15 10.30 10.30 10.04 10.06 4.0M
2021-07-14 10.30 10.38 10.16 10.28 1.0M
2021-07-13 10.18 10.30 10.12 10.28 1.1M
2021-07-12 10.14 10.28 10.14 10.18 2.6M
2021-07-09 10.38 10.40 10.10 10.14 5.0M
2021-07-08 10.34 10.40 10.16 10.38 2.2M
2021-07-07 10.48 10.48 10.14 10.36 3.7M
2021-07-06 10.48 10.54 10.38 10.40 2.3M
2021-07-05 10.30 10.48 10.30 10.38 2.1M
2021-07-02 10.30 10.40 10.20 10.28 3.5M
2021-07-01 10.16 10.46 10.16 10.32 4.9M
2021-06-30 10.30 10.34 10.10 10.16 6.4M
2021-06-29 10.32 10.36 10.18 10.24 1.6M
2021-06-28 10.20 10.32 10.14 10.32 1.0M
2021-06-25 10.10 10.26 10.10 10.26 0.6M
2021-06-24 10.28 10.28 10.08 10.10 2.4M
2021-06-23 10.22 10.30 10.16 10.24 1.2M
2021-06-22 10.06 10.24 10.06 10.22 5.3M
2021-06-21 10.20 10.20 10.00 10.06 4.5M
2021-06-18 10.40 10.56 10.20 10.20 7.8M
2021-06-17 10.30 10.36 10.28 10.28 2.1M
2021-06-16 10.38 10.44 10.26 10.28 4.5M
2021-06-15 10.38 10.54 10.30 10.34 3.2M
2021-06-14 10.24 10.46 10.22 10.38 1.3M
2021-06-11 10.30 10.40 10.22 10.22 2.5M
2021-06-10 10.46 10.46 10.30 10.30 2.8M
2021-06-09 10.32 10.48 10.30 10.36 6.8M
2021-06-08 10.26 10.50 10.20 10.26 8.7M
2021-06-07 10.60 10.62 10.24 10.24 3.6M
2021-06-04 10.60 10.62 10.50 10.60 0.8M
2021-06-03 10.70 10.78 10.60 10.64 22.6M
2021-06-02 10.32 10.76 10.32 10.70 8.4M
2021-06-01 10.38 10.74 10.30 10.32 2.6M
2021-05-31 10.22 10.60 10.22 10.38 2.1M
2021-05-28 10.00 10.22 9.96 10.20 5.6M
2021-05-27 10.10 10.34 10.00 10.00 10.4M
2021-05-26 9.82 10.08 9.82 10.02 1.3M
2021-05-25 9.96 10.00 9.79 9.83 4.8M
2021-05-24 10.10 10.12 9.93 9.93 3.4M
2021-05-21 10.30 10.34 10.12 10.12 2.4M
2021-05-20 10.42 10.42 10.20 10.40 1.3M
2021-05-19 10.50 10.50 10.24 10.44 1.5M
2021-05-18 10.20 10.50 10.20 10.40 1.5M
2021-05-17 10.10 10.34 9.99 10.34 4.7M
2021-05-14 10.00 10.12 9.93 10.12 2.6M
2021-05-12 10.12 10.12 9.94 9.98 3.0M
2021-05-11 10.34 10.34 10.06 10.12 5.8M
2021-05-10 10.36 10.52 10.36 10.38 3.7M
2021-05-07 10.36 10.38 10.32 10.36 1.1M
2021-05-06 10.48 10.48 10.34 10.38 3.5M
2021-05-05 10.50 10.50 10.34 10.38 1.2M
2021-05-04 10.52 10.64 10.44 10.52 1.1M
2021-05-03 10.48 10.58 10.40 10.50 0.9M
2021-04-30 10.52 10.52 10.42 10.48 1.6M
2021-04-29 10.50 10.54 10.36 10.54 2.1M
2021-04-28 10.36 10.56 10.34 10.52 0.7M
2021-04-27 10.40 10.40 10.32 10.36 0.5M
2021-04-26 10.44 10.48 10.30 10.48 1.3M
2021-04-23 10.60 10.60 10.42 10.46 2.0M
2021-04-22 10.42 10.70 10.22 10.70 1.6M
2021-04-21 10.68 10.68 10.38 10.48 5.6M
2021-04-20 10.76 10.76 10.64 10.68 3.9M
2021-04-19 10.90 10.90 10.72 10.78 0.9M
2021-04-16 11.08 11.08 10.88 10.90 1.9M
2021-04-15 10.82 11.02 10.80 11.02 2.0M
2021-04-14 10.66 10.80 10.64 10.80 2.8M
2021-04-13 11.06 11.30 10.62 10.64 9.9M
2021-04-12 11.40 11.50 11.10 11.10 3.3M
2021-04-08 11.34 11.50 11.14 11.40 8.9M
2021-04-07 11.30 11.36 11.12 11.34 4.7M
2021-04-06 10.90 11.28 10.86 11.28 9.3M
2021-04-05 10.64 10.88 10.54 10.86 6.3M
2021-03-31 10.70 10.70 10.54 10.64 0.8M
2021-03-30 10.68 10.68 10.46 10.68 4.6M
2021-03-29 10.30 10.72 10.24 10.64 3.7M
2021-03-26 10.58 10.68 10.48 10.66 1.3M
2021-03-25 10.50 10.68 10.46 10.58 4.6M
2021-03-24 10.60 10.60 10.30 10.34 1.2M
2021-03-23 10.26 10.56 10.20 10.50 4.6M
2021-03-22 10.28 10.38 10.10 10.28 1.6M
2021-03-19 10.40 10.66 10.36 10.40 4.9M
2021-03-18 10.18 10.68 10.16 10.68 1.5M
2021-03-17 10.12 10.24 10.12 10.18 5.5M
2021-03-16 10.18 10.36 10.10 10.12 1.9M
2021-03-15 10.80 10.80 10.20 10.32 4.8M
2021-03-12 10.68 10.96 10.64 10.94 9.3M
2021-03-11 10.74 10.74 10.52 10.68 3.7M
2021-03-10 10.34 10.82 10.26 10.76 9.2M
2021-03-09 10.14 10.38 9.93 10.34 3.0M
2021-03-08 10.52 10.56 10.12 10.20 6.0M
2021-03-05 10.62 10.70 10.52 10.52 4.2M
2021-03-04 10.88 10.88 10.58 10.78 3.8M
2021-03-03 10.64 10.92 10.52 10.92 2.5M
2021-03-02 10.88 11.00 10.54 10.64 5.7M
2021-03-01 10.78 10.96 10.50 10.80 3.2M
2021-02-26 10.34 10.78 10.20 10.74 15.4M
2021-02-24 10.30 10.46 10.10 10.46 3.0M
2021-02-23 10.38 10.40 10.12 10.36 6.3M
2021-02-22 10.38 10.40 10.20 10.40 1.2M
2021-02-19 10.24 10.46 10.00 10.40 6.8M
2021-02-18 10.54 10.60 10.20 10.20 2.5M
2021-02-17 10.78 10.78 10.54 10.58 1.4M
2021-02-16 10.66 10.84 10.20 10.84 6.8M
2021-02-15 10.94 10.98 10.50 10.50 5.3M
2021-02-11 10.76 11.08 10.60 10.90 58.0M
2021-02-10 10.80 10.86 10.58 10.78 7.3M
2021-02-09 10.52 10.98 10.52 10.78 15.0M
2021-02-08 10.00 10.20 9.95 10.12 4.9M
2021-02-05 10.00 10.00 9.90 10.00 3.4M
2021-02-04 10.00 10.00 9.78 9.99 0.7M
2021-02-03 10.08 10.08 9.94 10.00 1.0M
2021-02-02 9.90 10.08 9.90 10.00 8.3M
2021-02-01 9.89 9.90 9.67 9.90 1.3M
2021-01-29 9.57 10.38 9.40 9.90 10.7M
2021-01-28 9.41 9.65 9.41 9.60 3.0M
2021-01-27 9.53 9.71 9.14 9.71 4.2M
2021-01-26 9.72 9.74 9.55 9.61 7.9M
2021-01-25 9.90 9.99 9.81 9.99 1.8M
2021-01-22 9.88 9.90 9.70 9.80 4.7M
2021-01-21 9.92 10.00 9.88 9.90 5.3M
2021-01-20 9.99 10.00 9.91 9.93 3.1M
2021-01-19 10.16 10.16 9.97 10.12 2.5M
2021-01-18 10.40 10.40 10.02 10.16 2.4M
2021-01-15 10.06 10.44 10.06 10.36 3.9M
2021-01-14 10.10 10.14 9.96 10.06 4.1M
2021-01-13 10.10 10.38 10.10 10.14 3.9M
2021-01-12 10.42 10.42 10.10 10.10 2.7M
2021-01-11 10.40 10.70 10.38 10.48 3.9M
2021-01-08 10.00 10.60 9.95 10.40 9.4M
2021-01-07 9.70 10.02 9.70 9.92 6.1M
2021-01-06 10.02 10.04 9.54 9.71 7.3M
2021-01-05 10.26 10.28 10.00 10.06 6.7M
2021-01-04 10.56 10.60 10.22 10.34 8.7M