APC Group, Inc. (PSE:APC)
Philippines · Delayed Price · Currency is PHP 0.1120
+0.0070 (6.67%)
At close: Aug 27, 2026
APC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 20,000 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.67% | 140,000 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.08% | 910,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 130,000 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 530,000 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 950,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 10,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.88% | 350,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Aug 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.88% | 580,000 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 160,000 |
| Aug 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.88% | 1,800,000 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 20,000 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 570,000 |
| Jul 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 1,840,000 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 40,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 20,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.91% | 170,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 20,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 70,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.89% | 1,840,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.67% | 140,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 520,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 240,000 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 60,000 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | 40,000 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 30,000 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 10,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,000 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.54% | 160,000 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.71% | 10,000 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 2.48% | 2,480,000 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.82% | 3,020,000 |
| Jun 19, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.91% | 4,780,000 |