APAC Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.76	0.76	0.73	0.73	0.73	-3.97%	839,200
Sep 18, 2025	0.73	0.77	0.72	0.76	0.76	4.14%	1,722,900
Sep 17, 2025	0.74	0.74	0.71	0.73	0.73	-2.79%	2,342,399
Sep 16, 2025	0.80	0.80	0.74	0.75	0.75	-4.79%	4,162,559
Sep 15, 2025	0.73	0.79	0.73	0.78	0.78	6.82%	4,435,079
Sep 12, 2025	0.73	0.74	0.73	0.73	0.73	0.56%	1,122,959
Sep 11, 2025	0.72	0.73	0.71	0.73	0.73	2.34%	2,124,359
Sep 10, 2025	0.73	0.74	0.71	0.71	0.71	-1.15%	2,212,199
Sep 9, 2025	0.67	0.73	0.67	0.72	0.72	10.18%	7,635,719
Sep 8, 2025	0.63	0.66	0.63	0.65	0.65	3.30%	2,413,199
Sep 5, 2025	0.63	0.63	0.63	0.63	0.63	1.33%	1,508,879
Sep 4, 2025	0.62	0.63	0.62	0.63	0.63	0.68%	950,879
Sep 3, 2025	0.63	0.63	0.62	0.62	0.62	-0.67%	323,039
Sep 2, 2025	0.63	0.64	0.62	0.63	0.63	-0.67%	787,559
Sep 1, 2025	0.61	0.63	0.61	0.63	0.63	2.73%	939,839
Aug 29, 2025	0.60	0.61	0.60	0.61	0.61	0.69%	912,239
Aug 28, 2025	0.62	0.62	0.61	0.61	0.61	-4.58%	933,599
Aug 27, 2025	0.63	0.64	0.63	0.64	0.62	0.66%	1,347,719
Aug 26, 2025	0.64	0.64	0.63	0.63	0.61	-	1,366,439
Aug 25, 2025	0.65	0.65	0.63	0.63	0.61	-1.31%	1,170,959
Aug 22, 2025	0.64	0.65	0.63	0.64	0.62	-	2,084,639
Aug 21, 2025	0.63	0.65	0.63	0.64	0.62	2.67%	2,256,479
Aug 20, 2025	0.63	0.63	0.62	0.63	0.60	0.68%	1,615,079
Aug 19, 2025	0.61	0.64	0.61	0.62	0.60	2.05%	2,644,319
Aug 18, 2025	0.60	0.62	0.60	0.61	0.59	1.38%	1,098,719
Aug 15, 2025	0.60	0.62	0.59	0.60	0.58	-	2,501,999
Aug 14, 2025	0.64	0.66	0.60	0.60	0.58	-5.26%	4,596,839
Aug 13, 2025	0.59	0.64	0.58	0.63	0.61	7.80%	6,068,399
Aug 12, 2025	0.59	0.59	0.58	0.59	0.57	-	2,350,559
Aug 11, 2025	0.56	0.60	0.56	0.59	0.57	11.02%	6,757,199
Aug 8, 2025	0.52	0.54	0.51	0.53	0.51	1.61%	1,239,839
Aug 7, 2025	0.51	0.53	0.51	0.52	0.50	2.46%	1,349,999
Aug 6, 2025	0.50	0.51	0.50	0.51	0.49	2.52%	1,239,839
Aug 5, 2025	0.48	0.50	0.48	0.50	0.48	5.31%	1,903,199
Aug 4, 2025	0.47	0.48	0.46	0.47	0.45	1.79%	813,599
Aug 1, 2025	0.46	0.47	0.46	0.46	0.45	1.83%	197,519
Jul 31, 2025	0.46	0.46	0.45	0.45	0.44	-0.89%	310,679
Jul 30, 2025	0.45	0.46	0.44	0.46	0.44	0.90%	236,159
Jul 29, 2025	0.47	0.48	0.45	0.45	0.44	-4.38%	312,119
Jul 28, 2025	0.47	0.48	0.46	0.48	0.46	-	300,959
Jul 25, 2025	0.48	0.48	0.47	0.48	0.46	-0.88%	160,319
Jul 24, 2025	0.48	0.48	0.48	0.48	0.46	-0.85%	328,559
Jul 23, 2025	0.46	0.48	0.46	0.48	0.47	3.56%	478,559
Jul 22, 2025	0.46	0.47	0.45	0.47	0.45	0.91%	480,959
Jul 21, 2025	0.45	0.47	0.45	0.46	0.45	1.83%	1,051,319
Jul 18, 2025	0.45	0.46	0.44	0.45	0.44	0.93%	882,119
Jul 17, 2025	0.43	0.46	0.43	0.45	0.43	4.85%	591,359
Jul 16, 2025	0.43	0.44	0.43	0.43	0.41	-0.95%	371,159
Jul 15, 2025	0.43	0.44	0.43	0.43	0.42	-	258,239
Jul 14, 2025	0.41	0.43	0.40	0.43	0.42	6.12%	776,879