APC Group, Inc. (PSE:APC)
Philippines · Delayed Price · Currency is PHP 0.1390
+0.0080 (6.11%)
At close: Aug 27, 2025
APC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 30,000 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.11% | 1,190,000 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.65% | 2,090,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | 80,000 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 50,000 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 270,000 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 30,000 |
| Aug 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.63% | 100,000 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 1,210,000 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 570,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,010,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.84% | 1,810,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 1,490,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 550,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 140,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,380,000 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 1,110,000 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 4,600,000 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 110,000 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 180,000 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,120,000 |
| Jul 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 450,000 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 260,000 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 1,780,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 1,230,000 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.19% | 1,100,000 |
| Jul 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 1,160,000 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.47% | 1,090,000 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -1.42% | 1,060,000 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 130,000 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 110,000 |
| Jul 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.63% | 50,000 |
| Jul 11, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -7.53% | 1,790,000 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 2,130,000 |
| Jul 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.70% | 320,000 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.69% | 80,000 |
| Jul 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.60% | 160,000 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -2.11% | 1,010,000 |
| Jul 3, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.16% | 3,060,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.58% | 10,000 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 17.78% | 1,100,000 |
| Jun 24, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -10.60% | 240,000 |
| Jun 23, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.86% | 1,190,000 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.10% | 1,030,000 |
| Jun 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 30,000 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 50,000 |