Altus Property Ventures, Inc. (PSE:APVI)
Philippines · Delayed Price · Currency is PHP 9.90
+0.02 (0.20%)
At close: Jul 10, 2026
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |