APC Group, Inc. (PSE:APC)
Philippines
· Delayed Price · Currency is PHP 0.106
-0.007 (-6.19%)
At close: Mar 2, 2026
APC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,100,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.19% | 80,000 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 120,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 270,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | 180,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.54% | 280,000 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 120,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 20,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 130,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 150,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 510,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 100,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.17% | 110,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 700,000 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 40,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 3,140,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 530,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 450,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,500,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 90,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 40,000 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 760,000 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 5,180,000 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 250,000 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 850,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.78% | 260,000 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 500,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 290,000 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.41% | 1,840,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,070,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 660,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 820,000 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 460,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | 1,080,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.36% | 810,000 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.74% | 320,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | 920,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,910,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 350,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 810,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 310,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.31% | 1,400,000 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 200,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | 1,250,000 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.18% | 1,420,000 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 670,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300,000 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 10,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 1,020,000 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 310,000 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | 30,000 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 740,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 640,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 1,450,000 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 20,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 50,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 100,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 30,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -10.16% | 2,940,000 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.67% | 1,600,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 620,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -2.44% | 7,680,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 40,000 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 650,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 1,490,000 |
| Nov 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 370,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.91% | 30,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.71% | 1,140,000 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | 30,000 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 880,000 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 730,000 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 710,000 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 820,000 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 170,000 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.04% | 120,000 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.47% | 20,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 14, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.69% | 290,000 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 3,840,000 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 290,000 |
| Oct 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 490,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.55% | 720,000 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -3.68% | 110,000 |
| Oct 3, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 0.62% | 130,000 |