Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 10.22
+0.52 (5.36%)
At close: May 25, 2026
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 11.00 | 11.00 | 10.92 | 11.00 | 9.70 | - | 17,100 |
| May 19, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 9.70 | - | 12,400 |
| May 18, 2026 | 11.10 | 11.10 | 10.98 | 11.00 | 9.70 | 0.18% | 16,700 |
| May 15, 2026 | 11.00 | 11.04 | 10.82 | 10.98 | 9.68 | -0.72% | 36,400 |
| May 14, 2026 | 11.08 | 11.10 | 10.92 | 11.06 | 9.75 | -0.18% | 24,500 |
| May 13, 2026 | 11.10 | 11.10 | 10.80 | 11.08 | 9.77 | 0.73% | 79,100 |
| May 12, 2026 | 11.02 | 12.00 | 11.00 | 11.00 | 9.70 | 5.77% | 162,900 |
| May 11, 2026 | 8.78 | 10.40 | 8.78 | 10.40 | 9.17 | - | 7,500 |
| May 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.17 | -0.38% | 200 |
| May 7, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 9.21 | -0.57% | 1,600 |
| May 6, 2026 | 8.93 | 10.50 | 8.93 | 10.50 | 9.26 | 21.11% | 93,200 |
| May 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 7.65 | - | 100 |
| May 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 7.65 | 1.40% | 6,600 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.50 | 8.55 | 7.54 | - | 80,200 |
| Apr 29, 2026 | 8.54 | 8.91 | 8.50 | 8.55 | 7.54 | -0.58% | 125,300 |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - | 400 |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - | 100 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | -0.58% | 5,000 |
| Apr 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | 0.58% | 10,000 |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - | - |
| Apr 21, 2026 | 8.53 | 8.60 | 8.53 | 8.60 | 7.58 | - | 200 |
| Apr 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.58 | - | 200 |
| Apr 17, 2026 | 8.93 | 8.93 | 8.60 | 8.60 | 7.58 | -0.58% | 4,900 |
| Apr 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 7.63 | - | - |
| Apr 15, 2026 | 8.50 | 8.70 | 8.50 | 8.65 | 7.63 | 1.76% | 12,900 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | - | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | - | - |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | - | 15,100 |
| Apr 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | - | - |
| Apr 7, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 7.50 | - | 16,800 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | - | 400 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | - | - |
| Mar 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.50 | -2.19% | 500 |
| Mar 30, 2026 | 8.50 | 8.69 | 8.50 | 8.69 | 7.66 | -0.11% | 8,400 |
| Mar 27, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 7.67 | 3.20% | 10,300 |
| Mar 26, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 7.43 | 0.36% | 200 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 7.41 | -0.94% | 27,000 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 7.48 | 0.95% | 100 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.40 | 8.40 | 7.41 | -1.18% | 40,600 |
| Mar 19, 2026 | 8.41 | 8.80 | 8.41 | 8.50 | 7.50 | 1.19% | 2,101,200 |
| Mar 18, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 7.41 | -0.24% | 16,000 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 7.42 | 0.12% | 26,400 |
| Mar 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 7.42 | 0.12% | 900 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 7.41 | -3.67% | 268,200 |
| Mar 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 7.69 | -0.11% | 600 |
| Mar 11, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 7.70 | 0.34% | 1,000 |
| Mar 10, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 7.67 | -1.14% | 26,300 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 7.76 | - | 2,400 |