APC Group, Inc. (PSE:APC)
Philippines · Delayed Price · Currency is PHP 0.1570
-0.0060 (-3.68%)
At close: Oct 6, 2025
APC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 250,000 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.33% | 1,930,000 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.66% | 4,320,000 |
| Sep 22, 2025 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 26.15% | 9,800,000 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 100,000 |
| Sep 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.53% | 40,000 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 130,000 |
| Sep 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.92% | 160,000 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -1.44% | 50,000 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,610,000 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Sep 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 90,000 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -1.43% | 2,080,000 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 370,000 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 400,000 |
| 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 |