- Stock Price
- Price History
APC Stock Price History - APC Group, Inc.
Best Day (1Y)
₱0.191
April 23, 2025
Worst Day (1Y)
₱0.0960
March 18, 2026
Average Volume (1Y)
684K
Daily Average
Most Traded (1Y)
9.80M
September 22, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | ₱0.0970 | ₱0.100 | ₱0.0970 | 870K shares | ₱85K | -₱0.00 | -3.00% |
| Apr 16, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.100 | ₱0.100 | ₱0.0980 | 30K shares | ₱3K | +₱0.00 | +2.04% |
| Apr 14, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 410K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0980 | 100K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.0980 | ₱0.0990 | ₱0.0980 | 300K shares | ₱29K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.0980 | ₱0.101 | ₱0.0970 | 170K shares | ₱17K | +₱0.00 | +1.03% |
| Apr 07, 2026 | ₱0.0970 | ₱0.0990 | ₱0.0970 | 530K shares | ₱52K | -₱0.00 | -2.02% |
| Apr 06, 2026 | ₱0.0990 | ₱0.102 | ₱0.0990 | 160K shares | ₱16K | -₱0.00 | -2.94% |
| Apr 01, 2026 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.102 | ₱0.102 | ₱0.0980 | 1.00M shares | ₱101K | +₱0.00 | +4.08% |
| Mar 30, 2026 | ₱0.0980 | ₱0.103 | ₱0.0980 | 750K shares | ₱74K | -₱0.00 | -2.00% |
| Mar 27, 2026 | ₱0.100 | ₱0.107 | ₱0.100 | 1.24M shares | ₱130K | -₱0.00 | -4.76% |
| Mar 26, 2026 | ₱0.105 | ₱0.105 | ₱0.105 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.105 | ₱0.105 | ₱0.105 | 230K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.105 | ₱0.109 | ₱0.0980 | 150K shares | ₱15K | +₱0.01 | +7.14% |
| Mar 23, 2026 | ₱0.0980 | ₱0.0980 | ₱0.0970 | 20K shares | ₱2K | +₱0.00 | +1.03% |
| Mar 19, 2026 | ₱0.0970 | ₱0.0970 | ₱0.0960 | 20K shares | ₱2K | +₱0.00 | +1.04% |
| Mar 18, 2026 | ₱0.0960 | ₱0.109 | ₱0.0960 | 2.44M shares | ₱245K | -₱0.00 | -4.00% |
| Mar 17, 2026 | ₱0.100 | ₱0.109 | ₱0.100 | 3.47M shares | ₱356K | -₱0.01 | -8.26% |
| Mar 16, 2026 | ₱0.109 | ₱0.113 | ₱0.109 | 300K shares | ₱33K | -₱0.00 | -3.54% |
| Mar 13, 2026 | ₱0.113 | ₱0.113 | ₱0.113 | 90K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.113 | ₱0.117 | ₱0.113 | 10K shares | ₱1K | -₱0.00 | -3.42% |
| Mar 11, 2026 | ₱0.117 | ₱0.117 | ₱0.105 | 2.78M shares | ₱320K | +₱0.01 | +11.43% |
| Mar 10, 2026 | ₱0.105 | ₱0.110 | ₱0.105 | 980K shares | ₱105K | -₱0.00 | -4.55% |
| Mar 09, 2026 | ₱0.110 | ₱0.110 | ₱0.110 | 100K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.110 | ₱0.110 | ₱0.105 | 1.38M shares | ₱148K | +₱0.00 | +2.80% |
| Mar 05, 2026 | ₱0.107 | ₱0.107 | ₱0.106 | 90K shares | ₱10K | +₱0.00 | +0.94% |
| Mar 04, 2026 | ₱0.106 | ₱0.111 | ₱0.106 | 870K shares | ₱92K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.106 | ₱0.110 | ₱0.106 | 1.10M shares | ₱117K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.106 | ₱0.113 | ₱0.106 | 80K shares | ₱9K | -₱0.01 | -6.19% |
| Feb 27, 2026 | ₱0.113 | ₱0.113 | ₱0.112 | 120K shares | ₱13K | +₱0.00 | +0.89% |
| Feb 26, 2026 | ₱0.112 | ₱0.113 | ₱0.108 | 270K shares | ₱29K | +₱0.00 | +3.70% |
| Feb 25, 2026 | ₱0.108 | ₱0.108 | ₱0.108 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.108 | ₱0.114 | ₱0.108 | 180K shares | ₱19K | -₱0.01 | -5.26% |
| Feb 23, 2026 | ₱0.114 | ₱0.114 | ₱0.114 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.114 | ₱0.114 | ₱0.107 | 280K shares | ₱31K | +₱0.01 | +6.54% |
| Feb 19, 2026 | ₱0.107 | ₱0.107 | ₱0.107 | 50K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.107 | ₱0.111 | ₱0.107 | 120K shares | ₱13K | -₱0.00 | -3.60% |
| Feb 16, 2026 | ₱0.111 | ₱0.111 | ₱0.110 | 20K shares | ₱2K | +₱0.00 | +0.91% |
| Feb 13, 2026 | ₱0.110 | ₱0.110 | ₱0.108 | 130K shares | ₱14K | +₱0.00 | +1.85% |
| Feb 12, 2026 | ₱0.108 | ₱0.111 | ₱0.108 | 150K shares | ₱16K | -₱0.00 | -2.70% |
| Feb 11, 2026 | ₱0.111 | ₱0.111 | ₱0.108 | 510K shares | ₱57K | +₱0.00 | +1.83% |
| Feb 10, 2026 | ₱0.109 | ₱0.111 | ₱0.109 | 100K shares | ₱11K | -₱0.00 | -0.91% |
| Feb 09, 2026 | ₱0.110 | ₱0.116 | ₱0.110 | 110K shares | ₱12K | -₱0.01 | -5.17% |
| Feb 06, 2026 | ₱0.116 | ₱0.116 | ₱0.113 | 700K shares | ₱80K | +₱0.00 | +0.87% |
| Feb 05, 2026 | ₱0.115 | ₱0.115 | ₱0.109 | 40K shares | ₱4K | +₱0.01 | +5.50% |
| Feb 04, 2026 | ₱0.109 | ₱0.110 | ₱0.108 | 3.14M shares | ₱339K | +₱0.00 | +2.83% |
| Feb 03, 2026 | ₱0.106 | ₱0.108 | ₱0.106 | 530K shares | ₱57K | -₱0.00 | -0.93% |
| Feb 02, 2026 | ₱0.107 | ₱0.107 | ₱0.107 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱0.107 | ₱0.114 | ₱0.107 | 450K shares | ₱48K | -₱0.00 | -2.73% |
| Jan 29, 2026 | ₱0.110 | ₱0.112 | ₱0.110 | 1.50M shares | ₱166K | -₱0.00 | -1.79% |
| Jan 28, 2026 | ₱0.112 | ₱0.117 | ₱0.112 | 90K shares | ₱10K | -₱0.00 | -2.61% |
| Jan 27, 2026 | ₱0.115 | ₱0.117 | ₱0.115 | 40K shares | ₱5K | -₱0.00 | -1.71% |
| Jan 26, 2026 | ₱0.117 | ₱0.117 | ₱0.110 | 760K shares | ₱88K | +₱0.01 | +6.36% |
| Jan 23, 2026 | ₱0.110 | ₱0.116 | ₱0.106 | 5.18M shares | ₱552K | -₱0.00 | -1.79% |
| Jan 22, 2026 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.112 | ₱0.114 | ₱0.112 | 250K shares | ₱28K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.112 | ₱0.117 | ₱0.109 | 850K shares | ₱98K | +₱0.00 | +1.82% |
| Jan 19, 2026 | ₱0.110 | ₱0.118 | ₱0.110 | 260K shares | ₱29K | -₱0.01 | -6.78% |
| Jan 16, 2026 | ₱0.118 | ₱0.118 | ₱0.116 | 500K shares | ₱58K | +₱0.00 | +1.72% |
| Jan 15, 2026 | ₱0.116 | ₱0.116 | ₱0.116 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.116 | ₱0.116 | ₱0.116 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.116 | ₱0.116 | ₱0.112 | 290K shares | ₱33K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.116 | ₱0.120 | ₱0.107 | 1.84M shares | ₱210K | +₱0.01 | +8.41% |
| Jan 09, 2026 | ₱0.107 | ₱0.108 | ₱0.106 | 1.07M shares | ₱115K | -₱0.00 | -0.93% |
| Jan 08, 2026 | ₱0.108 | ₱0.108 | ₱0.106 | 660K shares | ₱71K | +₱0.00 | +1.89% |
| Jan 07, 2026 | ₱0.106 | ₱0.106 | ₱0.106 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.106 | ₱0.112 | ₱0.106 | 820K shares | ₱89K | -₱0.00 | -2.75% |
| Jan 05, 2026 | ₱0.109 | ₱0.112 | ₱0.108 | 460K shares | ₱50K | -₱0.00 | -2.68% |
| Jan 02, 2026 | ₱0.112 | ₱0.112 | ₱0.106 | 1.08M shares | ₱120K | +₱0.01 | +5.66% |
| Dec 29, 2025 | ₱0.106 | ₱0.112 | ₱0.106 | 810K shares | ₱87K | -₱0.01 | -5.36% |
| Dec 26, 2025 | ₱0.112 | ₱0.112 | ₱0.112 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.112 | ₱0.112 | ₱0.103 | 320K shares | ₱35K | +₱0.01 | +8.74% |
| Dec 22, 2025 | ₱0.103 | ₱0.113 | ₱0.103 | 920K shares | ₱99K | -₱0.01 | -6.36% |
| Dec 19, 2025 | ₱0.110 | ₱0.112 | ₱0.110 | 1.91M shares | ₱211K | -₱0.00 | -0.90% |
| Dec 18, 2025 | ₱0.111 | ₱0.113 | ₱0.110 | 350K shares | ₱39K | +₱0.00 | +0.91% |
| Dec 17, 2025 | ₱0.110 | ₱0.112 | ₱0.110 | 500K shares | ₱55K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.110 | ₱0.114 | ₱0.110 | 810K shares | ₱89K | -₱0.00 | -0.90% |
| Dec 15, 2025 | ₱0.111 | ₱0.114 | ₱0.111 | 310K shares | ₱34K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.111 | ₱0.116 | ₱0.111 | 1.40M shares | ₱155K | -₱0.00 | -4.31% |
| Dec 11, 2025 | ₱0.116 | ₱0.116 | ₱0.110 | 200K shares | ₱23K | +₱0.01 | +5.45% |
| Dec 10, 2025 | ₱0.110 | ₱0.120 | ₱0.110 | 1.25M shares | ₱139K | -₱0.01 | -7.56% |
| Dec 09, 2025 | ₱0.119 | ₱0.119 | ₱0.115 | 1.42M shares | ₱166K | +₱0.01 | +8.18% |
| Dec 05, 2025 | ₱0.110 | ₱0.115 | ₱0.110 | 670K shares | ₱74K | -₱0.00 | -3.51% |
| Dec 04, 2025 | ₱0.114 | ₱0.114 | ₱0.114 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.114 | ₱0.114 | ₱0.114 | 300K shares | ₱34K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.114 | ₱0.114 | ₱0.112 | 10K shares | ₱1K | +₱0.00 | +1.79% |
| Dec 01, 2025 | ₱0.112 | ₱0.115 | ₱0.110 | 1.02M shares | ₱115K | -₱0.00 | -2.61% |
| Nov 28, 2025 | ₱0.115 | ₱0.118 | ₱0.113 | 310K shares | ₱36K | +₱0.00 | +1.77% |
| Nov 27, 2025 | ₱0.113 | ₱0.118 | ₱0.113 | 30K shares | ₱3K | -₱0.00 | -4.24% |
| Nov 26, 2025 | ₱0.118 | ₱0.118 | ₱0.110 | 740K shares | ₱84K | +₱0.00 | +3.51% |
| Nov 25, 2025 | ₱0.114 | ₱0.114 | ₱0.112 | 640K shares | ₱73K | +₱0.00 | +0.88% |
| Nov 24, 2025 | ₱0.113 | ₱0.121 | ₱0.112 | 1.45M shares | ₱164K | -₱0.01 | -6.61% |
| Nov 21, 2025 | ₱0.121 | ₱0.121 | ₱0.114 | 20K shares | ₱2K | +₱0.00 | +1.68% |
| Nov 20, 2025 | ₱0.119 | ₱0.119 | ₱0.118 | 50K shares | ₱6K | +₱0.00 | +0.85% |
| Nov 19, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.118 | ₱0.118 | ₱0.117 | 100K shares | ₱12K | +₱0.00 | +0.85% |
| Nov 17, 2025 | ₱0.117 | ₱0.117 | ₱0.117 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.117 | ₱0.118 | ₱0.115 | 30K shares | ₱4K | +₱0.00 | +1.74% |
| Nov 13, 2025 | ₱0.115 | ₱0.127 | ₱0.114 | 2.94M shares | ₱340K | -₱0.01 | -10.16% |
| Nov 12, 2025 | ₱0.128 | ₱0.128 | ₱0.105 | 1.60M shares | ₱191K | +₱0.01 | +6.67% |
| Nov 11, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 620K shares | ₱74K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.120 | ₱0.120 | ₱0.117 | 150K shares | ₱18K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.120 | ₱0.123 | ₱0.101 | 7.68M shares | ₱899K | -₱0.00 | -2.44% |
| Nov 06, 2025 | ₱0.123 | ₱0.127 | ₱0.123 | 40K shares | ₱5K | -₱0.00 | -3.15% |
| Nov 05, 2025 | ₱0.127 | ₱0.129 | ₱0.123 | 650K shares | ₱81K | +₱0.00 | +3.25% |
| Nov 04, 2025 | ₱0.123 | ₱0.134 | ₱0.122 | 1.49M shares | ₱186K | -₱0.00 | -3.91% |
| Nov 03, 2025 | ₱0.128 | ₱0.139 | ₱0.128 | 370K shares | ₱48K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.128 | ₱0.139 | ₱0.128 | 30K shares | ₱4K | -₱0.01 | -7.91% |
| Oct 29, 2025 | ₱0.139 | ₱0.149 | ₱0.131 | 1.14M shares | ₱156K | -₱0.01 | -6.71% |
| Oct 28, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 30K shares | ₱4K | +₱0.01 | +6.43% |
| Oct 27, 2025 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.140 | ₱0.150 | ₱0.140 | 880K shares | ₱123K | -₱0.00 | -3.45% |
| Oct 23, 2025 | ₱0.145 | ₱0.152 | ₱0.143 | 730K shares | ₱105K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.145 | ₱0.152 | ₱0.145 | 710K shares | ₱103K | -₱0.00 | -3.33% |
| Oct 21, 2025 | ₱0.150 | ₱0.152 | ₱0.145 | 820K shares | ₱123K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.150 | ₱0.150 | ₱0.150 | 170K shares | ₱25K | +₱0.01 | +7.14% |
| Oct 17, 2025 | ₱0.140 | ₱0.151 | ₱0.140 | 120K shares | ₱18K | -₱0.01 | -6.04% |
| Oct 16, 2025 | ₱0.149 | ₱0.149 | ₱0.144 | 20K shares | ₱3K | +₱0.01 | +3.47% |
| Oct 15, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.144 | ₱0.159 | ₱0.144 | 290K shares | ₱44K | -₱0.00 | -0.69% |
| Oct 13, 2025 | ₱0.145 | ₱0.157 | ₱0.140 | 3.84M shares | ₱557K | -₱0.01 | -6.45% |
| Oct 10, 2025 | ₱0.155 | ₱0.155 | ₱0.154 | 290K shares | ₱45K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.155 | ₱0.159 | ₱0.140 | 490K shares | ₱70K | +₱0.01 | +9.15% |
| Oct 08, 2025 | ₱0.142 | ₱0.157 | ₱0.142 | 720K shares | ₱102K | -₱0.01 | -9.55% |
| Oct 07, 2025 | ₱0.157 | ₱0.157 | ₱0.157 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.157 | ₱0.163 | ₱0.142 | 110K shares | ₱16K | -₱0.01 | -3.68% |
| Oct 03, 2025 | ₱0.163 | ₱0.166 | ₱0.143 | 130K shares | ₱21K | +₱0.00 | +0.62% |
| Oct 02, 2025 | ₱0.162 | ₱0.164 | ₱0.141 | 270K shares | ₱39K | +₱0.01 | +8.00% |
| Oct 01, 2025 | ₱0.150 | ₱0.167 | ₱0.143 | 140K shares | ₱21K | +₱0.01 | +4.90% |
| Sep 30, 2025 | ₱0.143 | ₱0.167 | ₱0.143 | 20K shares | ₱3K | -₱0.02 | -14.37% |
| Sep 29, 2025 | ₱0.167 | ₱0.170 | ₱0.150 | 500K shares | ₱78K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.167 | ₱0.168 | ₱0.163 | 40K shares | ₱7K | -₱0.00 | -0.60% |
| Sep 25, 2025 | ₱0.168 | ₱0.168 | ₱0.160 | 250K shares | ₱40K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.168 | ₱0.170 | ₱0.158 | 1.93M shares | ₱323K | +₱0.01 | +6.33% |
| Sep 23, 2025 | ₱0.158 | ₱0.171 | ₱0.158 | 4.32M shares | ₱705K | -₱0.01 | -3.66% |
| Sep 22, 2025 | ₱0.164 | ₱0.170 | ₱0.130 | 9.80M shares | ₱1.49 Million | +₱0.04 | +26.15% |
| Sep 19, 2025 | ₱0.130 | ₱0.133 | ₱0.122 | 100K shares | ₱13K | -₱0.00 | -2.26% |
| Sep 18, 2025 | ₱0.133 | ₱0.133 | ₱0.131 | 40K shares | ₱5K | +₱0.00 | +1.53% |
| Sep 17, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.131 | ₱0.133 | ₱0.130 | 130K shares | ₱17K | -₱0.00 | -1.50% |
| Sep 15, 2025 | ₱0.133 | ₱0.137 | ₱0.122 | 160K shares | ₱20K | -₱0.00 | -2.92% |
| Sep 12, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.137 | ₱0.137 | ₱0.137 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.137 | ₱0.139 | ₱0.124 | 50K shares | ₱6K | -₱0.00 | -1.44% |
| Sep 08, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.139 | ₱0.139 | ₱0.125 | 2.61M shares | ₱326K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.139 | ₱0.139 | ₱0.138 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.139 | ₱0.139 | ₱0.125 | 90K shares | ₱12K | +₱0.00 | +0.72% |
| Sep 02, 2025 | ₱0.138 | ₱0.140 | ₱0.121 | 2.08M shares | ₱257K | -₱0.00 | -1.43% |
| Sep 01, 2025 | ₱0.140 | ₱0.140 | ₱0.131 | 370K shares | ₱50K | +₱0.00 | +0.72% |
| Aug 29, 2025 | ₱0.139 | ₱0.140 | ₱0.131 | 400K shares | ₱55K | -₱0.00 | -0.71% |
| Aug 28, 2025 | ₱0.140 | ₱0.140 | ₱0.139 | 30K shares | ₱4K | +₱0.00 | +0.72% |
| Aug 27, 2025 | ₱0.139 | ₱0.140 | ₱0.131 | 1.19M shares | ₱162K | +₱0.01 | +6.11% |
| Aug 26, 2025 | ₱0.131 | ₱0.134 | ₱0.124 | 2.09M shares | ₱271K | +₱0.01 | +5.65% |
| Aug 22, 2025 | ₱0.124 | ₱0.127 | ₱0.120 | 80K shares | ₱10K | -₱0.00 | -2.36% |
| Aug 20, 2025 | ₱0.127 | ₱0.127 | ₱0.124 | 50K shares | ₱6K | +₱0.00 | +2.42% |
| Aug 19, 2025 | ₱0.124 | ₱0.124 | ₱0.120 | 270K shares | ₱32K | +₱0.00 | +3.33% |
| Aug 18, 2025 | ₱0.120 | ₱0.120 | ₱0.119 | 30K shares | ₱4K | -₱0.00 | -0.83% |
| Aug 15, 2025 | ₱0.121 | ₱0.123 | ₱0.110 | 100K shares | ₱11K | -₱0.00 | -1.63% |
| Aug 14, 2025 | ₱0.123 | ₱0.123 | ₱0.119 | 1.21M shares | ₱144K | +₱0.00 | +3.36% |
| Aug 13, 2025 | ₱0.119 | ₱0.120 | ₱0.112 | 570K shares | ₱66K | -₱0.00 | -0.83% |
| Aug 12, 2025 | ₱0.120 | ₱0.120 | ₱0.110 | 1.01M shares | ₱115K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.120 | ₱0.121 | ₱0.112 | 1.81M shares | ₱212K | +₱0.00 | +0.84% |
| Aug 08, 2025 | ₱0.119 | ₱0.124 | ₱0.119 | 1.49M shares | ₱178K | -₱0.00 | -2.46% |
| Aug 07, 2025 | ₱0.122 | ₱0.123 | ₱0.120 | 550K shares | ₱67K | -₱0.00 | -0.81% |
| Aug 06, 2025 | ₱0.123 | ₱0.124 | ₱0.123 | 140K shares | ₱17K | -₱0.00 | -0.81% |
| Aug 05, 2025 | ₱0.124 | ₱0.124 | ₱0.120 | 1.38M shares | ₱166K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.124 | ₱0.126 | ₱0.120 | 1.11M shares | ₱134K | +₱0.00 | +3.33% |
| Aug 01, 2025 | ₱0.120 | ₱0.130 | ₱0.120 | 4.60M shares | ₱556K | -₱0.00 | -4.00% |
| Jul 31, 2025 | ₱0.125 | ₱0.125 | ₱0.121 | 110K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 180K shares | ₱22K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 2.12M shares | ₱255K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 450K shares | ₱54K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.125 | ₱0.126 | ₱0.120 | 260K shares | ₱32K | +₱0.01 | +4.17% |
| Jul 24, 2025 | ₱0.120 | ₱0.126 | ₱0.120 | 1.78M shares | ₱215K | -₱0.01 | -4.76% |
| Jul 23, 2025 | ₱0.126 | ₱0.128 | ₱0.120 | 1.23M shares | ₱149K | -₱0.00 | -1.56% |
| Jul 22, 2025 | ₱0.128 | ₱0.135 | ₱0.120 | 1.10M shares | ₱135K | -₱0.01 | -5.19% |
| Jul 21, 2025 | ₱0.135 | ₱0.141 | ₱0.120 | 1.16M shares | ₱144K | +₱0.01 | +3.85% |
| Jul 18, 2025 | ₱0.130 | ₱0.144 | ₱0.130 | 1.09M shares | ₱147K | -₱0.01 | -6.47% |
| Jul 17, 2025 | ₱0.139 | ₱0.148 | ₱0.124 | 1.06M shares | ₱141K | -₱0.00 | -1.42% |
| Jul 16, 2025 | ₱0.141 | ₱0.149 | ₱0.140 | 130K shares | ₱19K | -₱0.01 | -5.37% |
| Jul 15, 2025 | ₱0.149 | ₱0.150 | ₱0.139 | 110K shares | ₱16K | +₱0.00 | +0.68% |
| Jul 14, 2025 | ₱0.148 | ₱0.150 | ₱0.135 | 50K shares | ₱7K | +₱0.01 | +9.63% |
| Jul 11, 2025 | ₱0.135 | ₱0.150 | ₱0.126 | 1.79M shares | ₱237K | -₱0.01 | -7.53% |
| Jul 10, 2025 | ₱0.146 | ₱0.147 | ₱0.139 | 2.13M shares | ₱297K | +₱0.00 | +1.39% |
| Jul 09, 2025 | ₱0.144 | ₱0.144 | ₱0.129 | 320K shares | ₱44K | +₱0.00 | +0.70% |
| Jul 08, 2025 | ₱0.143 | ₱0.144 | ₱0.130 | 80K shares | ₱11K | -₱0.00 | -0.69% |
| Jul 07, 2025 | ₱0.144 | ₱0.144 | ₱0.121 | 160K shares | ₱21K | +₱0.01 | +3.60% |
| Jul 04, 2025 | ₱0.139 | ₱0.142 | ₱0.120 | 1.01M shares | ₱126K | -₱0.00 | -2.11% |
| Jul 03, 2025 | ₱0.142 | ₱0.154 | ₱0.130 | 3.06M shares | ₱407K | +₱0.00 | +2.16% |
| Jul 02, 2025 | ₱0.139 | ₱0.159 | ₱0.139 | 10K shares | ₱1K | -₱0.02 | -12.58% |
| Jul 01, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.159 | ₱0.159 | ₱0.135 | 1.10M shares | ₱170K | +₱0.03 | +17.78% |
| Jun 24, 2025 | ₱0.135 | ₱0.145 | ₱0.133 | 240K shares | ₱33K | -₱0.01 | -10.60% |
| Jun 23, 2025 | ₱0.151 | ₱0.151 | ₱0.130 | 1.19M shares | ₱157K | +₱0.01 | +4.86% |
| Jun 20, 2025 | ₱0.144 | ₱0.155 | ₱0.130 | 1.03M shares | ₱140K | -₱0.01 | -7.10% |
| Jun 19, 2025 | ₱0.155 | ₱0.155 | ₱0.155 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.155 | ₱0.155 | ₱0.154 | 50K shares | ₱8K | +₱0.00 | +0.65% |
| Jun 17, 2025 | ₱0.154 | ₱0.154 | ₱0.140 | 2.57M shares | ₱367K | +₱0.00 | +2.67% |
| Jun 16, 2025 | ₱0.150 | ₱0.160 | ₱0.148 | 500K shares | ₱77K | +₱0.00 | +2.04% |
| Jun 13, 2025 | ₱0.147 | ₱0.152 | ₱0.147 | 10K shares | ₱1K | -₱0.00 | -3.29% |
| Jun 11, 2025 | ₱0.152 | ₱0.152 | ₱0.150 | 1.61M shares | ₱243K | +₱0.00 | +1.33% |
| Jun 10, 2025 | ₱0.150 | ₱0.159 | ₱0.150 | 580K shares | ₱87K | -₱0.01 | -5.66% |
| Jun 09, 2025 | ₱0.159 | ₱0.159 | ₱0.156 | 390K shares | ₱61K | +₱0.01 | +4.61% |
| Jun 05, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 3.29M shares | ₱501K | -₱0.01 | -9.52% |
| Jun 04, 2025 | ₱0.168 | ₱0.168 | ₱0.150 | 1.53M shares | ₱233K | +₱0.00 | +0.60% |
| Jun 03, 2025 | ₱0.167 | ₱0.167 | ₱0.150 | 640K shares | ₱100K | +₱0.00 | +2.45% |
| Jun 02, 2025 | ₱0.163 | ₱0.170 | ₱0.163 | 140K shares | ₱23K | -₱0.01 | -3.55% |
| May 30, 2025 | ₱0.169 | ₱0.170 | ₱0.169 | 130K shares | ₱22K | -₱0.00 | -0.59% |
| May 29, 2025 | ₱0.170 | ₱0.170 | ₱0.165 | 30K shares | ₱5K | +₱0.01 | +3.03% |
| May 28, 2025 | ₱0.165 | ₱0.165 | ₱0.165 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.165 | ₱0.165 | ₱0.165 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.165 | ₱0.169 | ₱0.165 | 20K shares | ₱3K | -₱0.00 | -2.37% |
| May 23, 2025 | ₱0.169 | ₱0.179 | ₱0.163 | 1.16M shares | ₱191K | -₱0.00 | -2.31% |
| May 22, 2025 | ₱0.173 | ₱0.179 | ₱0.165 | 140K shares | ₱24K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.173 | ₱0.173 | ₱0.170 | 30K shares | ₱5K | +₱0.00 | +1.76% |
| May 20, 2025 | ₱0.170 | ₱0.178 | ₱0.165 | 150K shares | ₱25K | -₱0.01 | -4.49% |
| May 19, 2025 | ₱0.178 | ₱0.180 | ₱0.165 | 40K shares | ₱7K | -₱0.00 | -1.11% |
| May 16, 2025 | ₱0.180 | ₱0.180 | ₱0.163 | 180K shares | ₱31K | +₱0.01 | +4.05% |
| May 15, 2025 | ₱0.173 | ₱0.173 | ₱0.163 | 460K shares | ₱78K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 50K shares | ₱9K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.173 | ₱0.173 | ₱0.173 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.173 | ₱0.174 | ₱0.160 | 950K shares | ₱157K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.173 | ₱0.178 | ₱0.168 | 60K shares | ₱10K | -₱0.00 | -2.81% |
| May 07, 2025 | ₱0.178 | ₱0.179 | ₱0.172 | 470K shares | ₱83K | -₱0.00 | -0.56% |
| May 06, 2025 | ₱0.179 | ₱0.179 | ₱0.179 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.179 | ₱0.185 | ₱0.168 | 470K shares | ₱80K | -₱0.01 | -3.24% |
| May 02, 2025 | ₱0.185 | ₱0.187 | ₱0.169 | 350K shares | ₱60K | +₱0.01 | +3.35% |
| Apr 30, 2025 | ₱0.179 | ₱0.179 | ₱0.175 | 180K shares | ₱31K | +₱0.00 | +2.29% |
| Apr 29, 2025 | ₱0.175 | ₱0.190 | ₱0.170 | 130K shares | ₱23K | -₱0.01 | -7.89% |
| Apr 28, 2025 | ₱0.190 | ₱0.190 | ₱0.189 | 110K shares | ₱21K | +₱0.00 | +0.53% |
| Apr 25, 2025 | ₱0.189 | ₱0.189 | ₱0.170 | 170K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.189 | ₱0.191 | ₱0.160 | 130K shares | ₱21K | -₱0.00 | -1.05% |
| Apr 23, 2025 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.191 | ₱0.193 | ₱0.189 | 650K shares | ₱124K | +₱0.00 | +1.06% |
| Apr 21, 2025 | ₱0.189 | ₱0.195 | ₱0.178 | 70K shares | ₱13K | -₱0.00 | -0.53% |
This historical data puts the recent movement of the APC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where APC sits within its recent range.
Price & Volume Charts
Visual representation of APC historical performance for the selected period
Historical Price Chart
The chart displays APC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in APC price history for the selected period
Mar
2026
March 18, 2026
Lowest Price
₱0.0960
Lowest price of ₱0.0960 recorded, marking the period's minimum valuation, with a -4.00% decline on that day
Sep
2025
September 30, 2025
Biggest Daily Loss
₱0.143
(-14.37%)
Single-day loss of -14.37% with ₱0.02 price decrease, the largest percentage drop in this period, with 20K shares traded during the decline
Sep
2025
September 22, 2025
Biggest Daily Gain
₱0.164
(+26.15%)
Single-day gain of 26.15% with ₱0.04 price increase, the largest percentage rise in this period, with 9.80M shares changing hands
Sep
2025
September 22, 2025
Highest Trading Volume
₱0.164
9.80M Shares (₱1.61M total value)
Most actively traded day with 9.80M shares (₱1.61M total value) at ₱0.164 per share, indicating peak investor activity
Apr
2025
April 23, 2025
Highest Price
₱0.191
Peak price of ₱0.191 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of APC price movements for the selected period
Long-Term Trend (MA200)
Bearish
APC is trading 21.58% below the 200-day Moving Average (₱0.120). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
APC showed high volatility with a standard deviation of 4.31% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from April 19, 2025 to April 19, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, APC recorded 82 positive days, 93 negative days, and 67 unchanged days, resulting in a win rate of 33.9% for the period.
Average Daily Change
-0.19%
The stock demonstrated an average daily change of -0.19%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.10
The trading range spread for APC was ₱0.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to APC by sector and industry.
Historical Price Data FAQs
Common questions about APC stock price history page
What is the APC stock price history page?
The APC stock price history page provides comprehensive historical trading data for APC Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is APC's 52-week trading range?
APC has traded between ₱0.10 and ₱0.19 over the past 52 weeks for APC Group, Inc., representing a price range of 99.0%. Currently trading at ₱0.10, the stock is 1.0% above its 52-week low and 49.2% below its 52-week high.
How has APC performed year-to-date (YTD)?
Year-to-date in 2026, APC has declined 13.4% from ₱0.11 to ₱0.10 for APC Group, Inc.. The stock reached a YTD high of ₱0.12 and a low of ₱0.10.
What is APC's 50-day moving average (MA50)?
The 50-day moving average for APC Group, Inc. (APC) is ₱0.11. The stock is currently trading below this level at ₱0.10, which is 8.3% below the 50-day MA.
What is APC's 200-day moving average (MA200)?
The 200-day moving average for APC Group, Inc. (APC) is ₱0.12. The stock is currently trading below this key long-term indicator at ₱0.10, which is 21.6% below the 200-day MA.