APC Stock Price History - APC Group, Inc.
Best Day
₱0.207
December 04, 2024
Worst Day
₱0.115
November 13, 2025
Average Volume
565K
Daily Average
Most Traded
9.80M
September 22, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.118 | ₱0.118 | ₱0.118 | 40K shares | ₱5K | ₱0.00 | 0.00% |
| 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% |
| Apr 16, 2025 | ₱0.190 | ₱0.197 | ₱0.180 | 790K shares | ₱147K | -₱0.01 | -3.55% |
| Apr 15, 2025 | ₱0.197 | ₱0.200 | ₱0.162 | 3.73M shares | ₱711K | +₱0.04 | +21.60% |
| Apr 14, 2025 | ₱0.162 | ₱0.162 | ₱0.151 | 1.30M shares | ₱205K | +₱0.01 | +5.88% |
| Apr 11, 2025 | ₱0.153 | ₱0.158 | ₱0.152 | 370K shares | ₱56K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.153 | ₱0.156 | ₱0.153 | 70K shares | ₱11K | -₱0.00 | -1.92% |
| Apr 08, 2025 | ₱0.156 | ₱0.159 | ₱0.156 | 140K shares | ₱22K | -₱0.00 | -1.89% |
| Apr 07, 2025 | ₱0.159 | ₱0.163 | ₱0.159 | 280K shares | ₱45K | -₱0.00 | -2.45% |
| Apr 04, 2025 | ₱0.163 | ₱0.167 | ₱0.160 | 530K shares | ₱85K | -₱0.00 | -2.40% |
| Apr 03, 2025 | ₱0.167 | ₱0.167 | ₱0.167 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.167 | ₱0.167 | ₱0.167 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.167 | ₱0.167 | ₱0.167 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.167 | ₱0.167 | ₱0.167 | 70K shares | ₱11K | +₱0.01 | +5.03% |
| Mar 27, 2025 | ₱0.159 | ₱0.170 | ₱0.159 | 710K shares | ₱114K | -₱0.01 | -3.64% |
| Mar 26, 2025 | ₱0.165 | ₱0.170 | ₱0.165 | 40K shares | ₱7K | -₱0.00 | -2.94% |
| Mar 25, 2025 | ₱0.170 | ₱0.171 | ₱0.170 | 1.50M shares | ₱255K | -₱0.00 | -0.58% |
| Mar 24, 2025 | ₱0.171 | ₱0.171 | ₱0.164 | 210K shares | ₱35K | +₱0.00 | +0.59% |
| Mar 21, 2025 | ₱0.170 | ₱0.171 | ₱0.170 | 1.23M shares | ₱209K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.170 | ₱0.171 | ₱0.161 | 50K shares | ₱8K | +₱0.01 | +4.94% |
| Mar 19, 2025 | ₱0.162 | ₱0.174 | ₱0.162 | 30K shares | ₱5K | -₱0.01 | -6.90% |
| Mar 18, 2025 | ₱0.174 | ₱0.175 | ₱0.161 | 170K shares | ₱29K | -₱0.00 | -0.57% |
| Mar 17, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.175 | ₱0.177 | ₱0.163 | 160K shares | ₱27K | -₱0.00 | -1.13% |
| Mar 13, 2025 | ₱0.177 | ₱0.177 | ₱0.177 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.177 | ₱0.178 | ₱0.177 | 3.76M shares | ₱669K | +₱0.01 | +4.12% |
| Mar 11, 2025 | ₱0.170 | ₱0.170 | ₱0.170 | 100K shares | ₱17K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.170 | ₱0.180 | ₱0.159 | 1.38M shares | ₱231K | +₱0.01 | +6.25% |
| Mar 07, 2025 | ₱0.160 | ₱0.160 | ₱0.159 | 250K shares | ₱40K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.160 | ₱0.163 | ₱0.160 | 100K shares | ₱16K | -₱0.00 | -1.84% |
| Feb 28, 2025 | ₱0.163 | ₱0.169 | ₱0.163 | 60K shares | ₱10K | -₱0.01 | -3.55% |
| Feb 27, 2025 | ₱0.169 | ₱0.169 | ₱0.169 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.169 | ₱0.169 | ₱0.164 | 30K shares | ₱5K | +₱0.01 | +3.05% |
| Feb 25, 2025 | ₱0.164 | ₱0.170 | ₱0.164 | 160K shares | ₱26K | -₱0.01 | -3.53% |
| Feb 24, 2025 | ₱0.170 | ₱0.170 | ₱0.170 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.170 | ₱0.170 | ₱0.165 | 60K shares | ₱10K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.170 | ₱0.171 | ₱0.170 | 10K shares | ₱2K | -₱0.00 | -0.58% |
| Feb 19, 2025 | ₱0.171 | ₱0.172 | ₱0.158 | 90K shares | ₱14K | -₱0.00 | -0.58% |
| Feb 18, 2025 | ₱0.172 | ₱0.172 | ₱0.156 | 10K shares | ₱2K | +₱0.02 | +10.26% |
| Feb 17, 2025 | ₱0.156 | ₱0.166 | ₱0.156 | 10K shares | ₱2K | -₱0.01 | -6.02% |
| Feb 14, 2025 | ₱0.166 | ₱0.173 | ₱0.151 | 20K shares | ₱3K | -₱0.01 | -4.05% |
| Feb 13, 2025 | ₱0.173 | ₱0.174 | ₱0.150 | 1.51M shares | ₱227K | -₱0.00 | -0.57% |
| Feb 12, 2025 | ₱0.174 | ₱0.174 | ₱0.173 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.174 | ₱0.175 | ₱0.151 | 30K shares | ₱5K | -₱0.00 | -0.57% |
| Feb 10, 2025 | ₱0.175 | ₱0.175 | ₱0.175 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.175 | ₱0.181 | ₱0.160 | 1.31M shares | ₱215K | -₱0.01 | -3.31% |
| Feb 06, 2025 | ₱0.181 | ₱0.181 | ₱0.167 | 130K shares | ₱23K | +₱0.00 | +1.12% |
| Feb 05, 2025 | ₱0.179 | ₱0.179 | ₱0.179 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.179 | ₱0.180 | ₱0.169 | 750K shares | ₱128K | -₱0.00 | -0.56% |
| Feb 03, 2025 | ₱0.180 | ₱0.188 | ₱0.171 | 540K shares | ₱96K | +₱0.00 | +1.69% |
| Jan 31, 2025 | ₱0.177 | ₱0.177 | ₱0.177 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.177 | ₱0.177 | ₱0.177 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.177 | ₱0.178 | ₱0.170 | 320K shares | ₱55K | -₱0.00 | -0.56% |
| Jan 27, 2025 | ₱0.178 | ₱0.178 | ₱0.178 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.178 | ₱0.178 | ₱0.171 | 1.02M shares | ₱175K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.178 | ₱0.179 | ₱0.177 | 720K shares | ₱128K | -₱0.00 | -0.56% |
| Jan 22, 2025 | ₱0.179 | ₱0.179 | ₱0.179 | 760K shares | ₱136K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.179 | ₱0.181 | ₱0.179 | 220K shares | ₱39K | -₱0.00 | -1.10% |
| Jan 20, 2025 | ₱0.181 | ₱0.181 | ₱0.180 | 20K shares | ₱4K | +₱0.00 | +0.56% |
| Jan 17, 2025 | ₱0.180 | ₱0.182 | ₱0.180 | 20K shares | ₱4K | -₱0.00 | -1.10% |
| Jan 16, 2025 | ₱0.182 | ₱0.182 | ₱0.182 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.182 | ₱0.182 | ₱0.179 | 160K shares | ₱29K | +₱0.00 | +1.68% |
| Jan 14, 2025 | ₱0.179 | ₱0.185 | ₱0.179 | 80K shares | ₱14K | -₱0.01 | -3.24% |
| Jan 13, 2025 | ₱0.185 | ₱0.185 | ₱0.179 | 50K shares | ₱9K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.185 | ₱0.186 | ₱0.185 | 10K shares | ₱2K | -₱0.00 | -0.54% |
| Jan 08, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.186 | ₱0.188 | ₱0.180 | 750K shares | ₱137K | +₱0.01 | +2.76% |
| Jan 03, 2025 | ₱0.181 | ₱0.189 | ₱0.181 | 530K shares | ₱99K | -₱0.01 | -4.23% |
| Jan 02, 2025 | ₱0.189 | ₱0.189 | ₱0.185 | 480K shares | ₱90K | +₱0.00 | +2.16% |
| Dec 27, 2024 | ₱0.185 | ₱0.189 | ₱0.181 | 880K shares | ₱159K | -₱0.00 | -2.12% |
| Dec 26, 2024 | ₱0.189 | ₱0.189 | ₱0.189 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.189 | ₱0.189 | ₱0.189 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.189 | ₱0.189 | ₱0.185 | 20K shares | ₱4K | +₱0.00 | +2.16% |
| Dec 19, 2024 | ₱0.185 | ₱0.189 | ₱0.185 | 50K shares | ₱9K | -₱0.00 | -2.12% |
| Dec 18, 2024 | ₱0.189 | ₱0.189 | ₱0.181 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.189 | ₱0.189 | ₱0.189 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.189 | ₱0.189 | ₱0.183 | 40K shares | ₱8K | +₱0.01 | +3.28% |
| Dec 13, 2024 | ₱0.183 | ₱0.191 | ₱0.183 | 60K shares | ₱11K | -₱0.01 | -4.19% |
| Dec 12, 2024 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.191 | ₱0.191 | ₱0.191 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.191 | ₱0.191 | ₱0.186 | 410K shares | ₱77K | +₱0.00 | +0.53% |
| Dec 09, 2024 | ₱0.190 | ₱0.194 | ₱0.190 | 220K shares | ₱42K | -₱0.00 | -1.04% |
| Dec 06, 2024 | ₱0.192 | ₱0.204 | ₱0.191 | 170K shares | ₱33K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.192 | ₱0.207 | ₱0.191 | 480K shares | ₱92K | -₱0.01 | -7.25% |
| Dec 04, 2024 | ₱0.207 | ₱0.207 | ₱0.207 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.207 | ₱0.207 | ₱0.205 | 20K shares | ₱4K | +₱0.00 | +0.98% |
| Dec 02, 2024 | ₱0.205 | ₱0.205 | ₱0.197 | 780K shares | ₱156K | +₱0.01 | +4.06% |
| Nov 29, 2024 | ₱0.197 | ₱0.197 | ₱0.197 | 10K shares | ₱2K | -₱0.00 | -1.01% |
| Nov 28, 2024 | ₱0.199 | ₱0.199 | ₱0.190 | 20K shares | ₱4K | +₱0.01 | +4.74% |
| Nov 27, 2024 | ₱0.190 | ₱0.200 | ₱0.190 | 30K shares | ₱6K | -₱0.01 | -5.00% |
| Nov 26, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱0.200 | ₱0.200 | ₱0.195 | 740K shares | ₱143K | +₱0.00 | +1.52% |
| Nov 20, 2024 | ₱0.197 | ₱0.197 | ₱0.197 | 0 | ₱0 | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the APC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of APC historical performance
The price chart displays APC closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Nov
2025
November 13, 2025
Lowest Price
₱0.115
Lowest price of ₱0.115 recorded, marking the period's minimum valuation, with a -10.16% 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
Dec
2024
December 04, 2024
Highest Price
₱0.207
Peak price of ₱0.207 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of APC price movements
Price Volatility
High
APC showed high volatility with a standard deviation of 4.22% 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 November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, APC recorded 70 positive days, 93 negative days, and 82 unchanged days, resulting in a win rate of 28.6% for the period.
Average Daily Change
-0.12%
The stock demonstrated an average daily change of -0.12%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.09
The trading range spread for APC was ₱0.09, 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 company group
Historical Price Data FAQs
Common questions about APC stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for APC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in APC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for APC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for APC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for APC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics