Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 8.50
+0.10 (1.19%)
At close: Mar 19, 2026
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.41 | 8.80 | 8.41 | 8.50 | 8.50 | 1.19% | 2,101,200 |
| Mar 18, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 16,000 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 0.12% | 26,400 |
| Mar 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | 900 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | -3.67% | 268,200 |
| Mar 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% | 600 |
| Mar 11, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.34% | 1,000 |
| Mar 10, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 26,300 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,400 |
| Mar 6, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.34% | 1,600 |
| Mar 5, 2026 | 8.76 | 8.97 | 8.76 | 8.77 | 8.77 | 0.34% | 19,100 |
| Mar 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 25,000 |
| Mar 3, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 27,500 |
| Mar 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Feb 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Feb 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | 8,000 |
| Feb 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 12,000 |
| Feb 24, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 100 |
| Feb 23, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -0.23% | 10,000 |
| Feb 20, 2026 | 8.72 | 8.99 | 8.72 | 8.74 | 8.74 | -2.78% | 5,600 |
| Feb 19, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3.21% | 500 |
| Feb 18, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 2,900 |
| Feb 16, 2026 | 8.70 | 8.71 | 8.70 | 8.71 | 8.71 | -1.02% | 3,600 |
| Feb 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,000 |
| Feb 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 100 |
| Feb 11, 2026 | 8.76 | 8.82 | 8.50 | 8.80 | 8.80 | 3.77% | 3,500 |
| Feb 10, 2026 | 8.75 | 8.75 | 8.48 | 8.48 | 8.48 | 0.24% | 3,300 |
| Feb 9, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Feb 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% | 900 |
| Feb 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -3.54% | 3,100 |
| Feb 4, 2026 | 8.50 | 8.75 | 8.43 | 8.75 | 8.75 | 2.94% | 10,300 |
| Feb 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,500 |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 600 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | - | 7,000 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | 800 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% | 400 |
| Jan 26, 2026 | 8.43 | 8.76 | 8.43 | 8.76 | 8.76 | 3.91% | 300 |
| Jan 23, 2026 | 8.44 | 8.44 | 8.42 | 8.43 | 8.43 | -0.12% | 1,400 |
| Jan 22, 2026 | 8.41 | 8.76 | 8.41 | 8.44 | 8.44 | 0.12% | 2,500 |
| Jan 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Jan 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -3.10% | 300 |
| 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 | - | - |