Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 11.18
+0.98 (9.61%)
At close: Jul 31, 2026
Altus Property Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.28 | 11.18 | 10.28 | 11.18 | 11.18 | 9.61% | 3,800 |
| Jul 30, 2026 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | - | 1,800 |
| Jul 29, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 2,100 |
| Jul 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 27, 2026 | 10.00 | 10.28 | 10.00 | 10.00 | 10.00 | -1.96% | 1,300 |
| Jul 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 21, 2026 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 2.00% | 2,000 |
| Jul 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 500 |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 8,000 |
| Jul 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 400 |
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 200 |
| Jul 14, 2026 | 9.89 | 9.98 | 9.88 | 9.98 | 9.98 | 0.91% | 11,600 |
| Jul 13, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | -0.10% | 26,400 |
| Jul 10, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 0.20% | 11,400 |
| Jul 9, 2026 | 9.86 | 9.88 | 9.84 | 9.88 | 9.88 | 0.41% | 14,400 |
| Jul 8, 2026 | 9.86 | 10.00 | 9.84 | 9.84 | 9.84 | -0.20% | 18,200 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -1.40% | 4,900 |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 3, 2026 | 10.00 | 10.00 | 9.84 | 10.00 | 10.00 | - | 6,600 |
| Jul 2, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | 200 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 200 |
| Jun 29, 2026 | 9.84 | 10.20 | 9.84 | 10.20 | 10.20 | 1.19% | 7,200 |
| Jun 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Jun 25, 2026 | 10.02 | 10.20 | 9.87 | 10.08 | 10.08 | -1.95% | 6,900 |
| Jun 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 400 |
| Jun 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.80% | 200 |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 1,900 |
| Jun 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.40% | 2,500 |
| Jun 18, 2026 | 10.00 | 10.06 | 9.84 | 10.06 | 10.06 | -0.98% | 3,100 |
| Jun 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Jun 16, 2026 | 9.88 | 10.16 | 9.88 | 10.16 | 10.16 | -0.20% | 32,300 |
| Jun 15, 2026 | 10.20 | 10.20 | 9.88 | 10.18 | 10.18 | -0.20% | 2,400 |
| Jun 11, 2026 | 9.88 | 10.30 | 9.88 | 10.20 | 10.20 | 3.24% | 1,100 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -2.76% | 31,400 |
| Jun 9, 2026 | 10.20 | 10.20 | 9.88 | 10.16 | 10.16 | 3.89% | 11,400 |
| Jun 8, 2026 | 10.00 | 10.00 | 9.78 | 9.78 | 9.78 | -3.74% | 12,400 |
| Jun 5, 2026 | 10.20 | 10.20 | 9.80 | 10.16 | 10.16 | -0.39% | 1,400 |
| Jun 4, 2026 | 9.90 | 10.20 | 9.78 | 10.20 | 10.20 | 3.03% | 33,900 |
| Jun 3, 2026 | 10.18 | 10.18 | 9.80 | 9.90 | 9.90 | - | 3,900 |
| Jun 2, 2026 | 9.88 | 9.90 | 9.78 | 9.90 | 9.90 | 0.20% | 41,400 |
| Jun 1, 2026 | 10.00 | 10.00 | 9.06 | 9.88 | 9.88 | -1.20% | 41,000 |
| May 29, 2026 | 9.58 | 10.00 | 9.58 | 10.00 | 10.00 | -0.99% | 2,500 |
| May 28, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.20% | 1,800 |
| May 26, 2026 | 9.51 | 10.20 | 9.51 | 10.12 | 10.12 | -0.98% | 6,200 |
| May 25, 2026 | 10.50 | 10.50 | 9.50 | 10.22 | 10.22 | 5.36% | 16,900 |
| May 22, 2026 | 11.16 | 11.16 | 11.00 | 11.00 | 9.70 | - | 2,265,700 |
| May 21, 2026 | 11.00 | 11.16 | 11.00 | 11.00 | 9.70 | - | 6,700 |