Skip to main content
APC Group, Inc. (PSE:APC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.110
-0.004 (-3.51%)
At close: Dec 5, 2025

APC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.120.110.110.11-3.51%670,000
Dec 4, 20250.110.110.110.110.11-10,000
Dec 3, 20250.110.110.110.110.11-300,000
Dec 2, 20250.110.110.110.110.111.79%10,000
Dec 1, 20250.110.110.110.110.11-2.61%1,020,000
Nov 28, 20250.110.120.110.120.121.77%310,000
Nov 27, 20250.110.110.110.110.11-4.24%30,000
Nov 26, 20250.110.120.110.120.123.51%740,000
Nov 25, 20250.110.110.110.110.110.88%640,000
Nov 24, 20250.110.120.110.110.11-6.61%1,450,000
Nov 21, 20250.110.120.110.120.121.68%20,000
Nov 20, 20250.120.120.120.120.120.85%50,000
Nov 19, 20250.120.120.120.120.12-30,000
Nov 18, 20250.120.120.120.120.120.85%100,000
Nov 17, 20250.120.120.120.120.12--
Nov 14, 20250.120.120.120.120.121.74%30,000
Nov 13, 20250.130.130.110.120.12-10.16%2,940,000
Nov 12, 20250.120.130.110.130.136.67%1,600,000
Nov 11, 20250.120.120.120.120.12-620,000
Nov 10, 20250.120.120.120.120.12-150,000
Nov 7, 20250.120.120.100.120.12-2.44%7,680,000
Nov 6, 20250.130.130.120.120.12-3.15%40,000
Nov 5, 20250.120.130.120.130.133.25%650,000
Nov 4, 20250.130.130.120.120.12-3.91%1,490,000
Nov 3, 20250.130.140.130.130.13-370,000
Oct 30, 20250.130.130.130.130.13-7.91%30,000
Oct 29, 20250.140.140.130.140.14-6.71%1,140,000
Oct 28, 20250.140.150.140.150.156.43%30,000
Oct 27, 20250.140.140.140.140.14--
Oct 24, 20250.140.150.140.140.14-3.45%880,000
Oct 23, 20250.140.150.140.150.15-730,000
Oct 22, 20250.150.150.150.150.15-3.33%710,000
Oct 21, 20250.150.150.150.150.15-820,000
Oct 20, 20250.140.150.140.150.157.14%170,000
Oct 17, 20250.140.150.140.140.14-6.04%120,000
Oct 16, 20250.150.150.150.150.153.47%20,000
Oct 15, 20250.140.140.140.140.14--
Oct 14, 20250.150.160.140.140.14-0.69%290,000
Oct 13, 20250.150.160.140.150.15-6.45%3,840,000
Oct 10, 20250.150.160.150.160.16-290,000
Oct 9, 20250.140.160.140.160.169.15%490,000
Oct 8, 20250.140.140.140.140.14-9.55%720,000
Oct 7, 20250.160.160.160.160.16--
Oct 6, 20250.140.160.140.160.16-3.68%110,000
Oct 3, 20250.140.170.140.160.160.62%130,000
Oct 2, 20250.140.160.140.160.168.00%270,000
Oct 1, 20250.170.170.150.150.154.90%140,000
Sep 30, 20250.170.170.140.140.14-14.37%20,000
Sep 29, 20250.150.170.150.170.17-500,000
Sep 26, 20250.170.170.160.170.17-0.60%40,000
Sep 25, 20250.170.170.160.170.17-250,000
Sep 24, 20250.160.170.160.170.176.33%1,930,000
Sep 23, 20250.160.170.160.160.16-3.66%4,320,000
Sep 22, 20250.130.170.120.160.1626.15%9,800,000
Sep 19, 20250.120.130.120.130.13-2.26%100,000
Sep 18, 20250.120.130.120.130.131.53%40,000
Sep 17, 20250.130.130.130.130.13--
Sep 16, 20250.130.130.130.130.13-1.50%130,000
Sep 15, 20250.120.130.120.130.13-2.92%160,000
Sep 12, 20250.140.140.140.140.14--
Sep 11, 20250.140.140.140.140.14--
Sep 10, 20250.140.140.140.140.14--
Sep 9, 20250.120.140.120.140.14-1.44%50,000
Sep 8, 20250.140.140.140.140.14--
Sep 5, 20250.130.140.130.140.14-2,610,000
Sep 4, 20250.140.140.140.140.14-30,000
Sep 3, 20250.130.140.130.140.140.72%90,000
Sep 2, 20250.130.140.120.140.14-1.43%2,080,000
Sep 1, 20250.140.140.130.140.140.72%370,000
Aug 29, 20250.130.140.130.140.14-0.71%400,000
Aug 28, 20250.130.140.130.140.140.72%30,000
Aug 27, 20250.130.140.130.140.146.11%1,190,000
Aug 26, 20250.120.130.120.130.135.65%2,090,000
Aug 22, 20250.120.120.120.120.12-2.36%80,000
Aug 20, 20250.120.130.120.130.132.42%50,000
Aug 19, 20250.120.120.120.120.123.33%270,000
Aug 18, 20250.120.120.110.120.12-0.83%30,000
Aug 15, 20250.110.120.110.120.12-1.63%100,000
Aug 14, 20250.120.120.120.120.123.36%1,210,000
Aug 13, 20250.110.120.110.120.12-0.83%570,000
Aug 12, 20250.120.120.110.120.12-1,010,000
Aug 11, 20250.120.120.110.120.120.84%1,810,000
Aug 8, 20250.120.120.120.120.12-2.46%1,490,000
Aug 7, 20250.120.120.120.120.12-0.81%550,000
Aug 6, 20250.120.120.120.120.12-0.81%140,000
Aug 5, 20250.120.120.120.120.12-1,380,000
Aug 4, 20250.120.130.120.120.123.33%1,110,000
Aug 1, 20250.120.130.120.120.12-4.00%4,600,000
Jul 31, 20250.120.130.120.130.13-110,000
Jul 30, 20250.120.130.120.130.13-180,000
Jul 29, 20250.130.130.120.130.13-2,120,000
Jul 28, 20250.120.130.120.130.13-450,000
Jul 25, 20250.120.130.120.130.134.17%260,000
Jul 24, 20250.120.130.120.120.12-4.76%1,780,000
Jul 23, 20250.130.130.120.130.13-1.56%1,230,000
Jul 22, 20250.130.130.120.130.13-5.19%1,100,000
Jul 21, 20250.130.140.120.140.143.85%1,160,000
Jul 18, 20250.140.140.130.130.13-6.47%1,090,000
Jul 17, 20250.150.150.120.140.14-1.42%1,060,000
Jul 16, 20250.150.150.140.140.14-5.37%130,000