Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 8.70
+0.28 (3.33%)
At close: Jan 19, 2026
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.75 | 8.75 | 8.43 | 8.70 | 8.70 | 3.33% | 900 |
| Jan 16, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | -2.09% | 500 |
| Jan 15, 2026 | 8.40 | 8.60 | 8.39 | 8.60 | 8.60 | 2.38% | 25,900 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 4,900 |
| Jan 13, 2026 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | -3.00% | 9,500 |
| Jan 12, 2026 | 8.40 | 8.66 | 8.34 | 8.66 | 8.66 | 3.10% | 10,200 |
| Jan 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 200 |
| Jan 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 7, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 28,100 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.95% | 600 |
| Jan 5, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.24% | 1,700 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Dec 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% | 20,100 |
| Dec 23, 2025 | 8.40 | 8.49 | 8.40 | 8.49 | 8.49 | 1.07% | 19,500 |
| Dec 22, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 20,700 |
| Dec 19, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% | 200 |
| Dec 18, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 1,200 |
| Dec 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.78% | 400 |
| Dec 16, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Dec 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Dec 12, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.05% | 100 |
| Dec 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Dec 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | 100 |
| Dec 9, 2025 | 8.76 | 8.76 | 8.42 | 8.42 | 8.42 | - | 2,400 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -3.99% | 22,100 |
| Dec 4, 2025 | 8.77 | 8.77 | 8.49 | 8.77 | 8.77 | - | 400 |
| Dec 3, 2025 | 8.50 | 8.77 | 8.50 | 8.77 | 8.77 | 3.18% | 400 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 7,700 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.08% | 400 |
| Nov 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 100 |
| Nov 26, 2025 | 8.48 | 8.77 | 8.48 | 8.77 | 8.77 | - | 4,100 |
| Nov 25, 2025 | 8.48 | 8.77 | 8.48 | 8.77 | 8.77 | - | 300 |
| Nov 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 21, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 3.18% | 500 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18,300 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 11,000 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.30% | 1,700 |
| Nov 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Nov 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.41% | 100 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,500 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | - | 4,500 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,400 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 21,000 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 700 |
| Nov 5, 2025 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | -3.52% | 18,100 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 3.65% | 500 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 6,000 |