APC Group, Inc. (PSE:APC)
Philippines · Delayed Price · Currency is PHP 0.1100
-0.0040 (-3.51%)
At close: Dec 5, 2025
APC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 670,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 10,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 1,020,000 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 310,000 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | 30,000 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 740,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 640,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 1,450,000 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 20,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 50,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 100,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 30,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -10.16% | 2,940,000 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.67% | 1,600,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 620,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -2.44% | 7,680,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 40,000 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 650,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 1,490,000 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 370,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.91% | 30,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.71% | 1,140,000 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | 30,000 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 880,000 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 730,000 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 710,000 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 820,000 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 170,000 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.04% | 120,000 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.47% | 20,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 14, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.69% | 290,000 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 3,840,000 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 290,000 |
| Oct 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 490,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.55% | 720,000 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -3.68% | 110,000 |
| Oct 3, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 0.62% | 130,000 |
| Oct 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.00% | 270,000 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 4.90% | 140,000 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -14.37% | 20,000 |
| Sep 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 500,000 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 40,000 |