Altus Property Ventures, Inc. (PSE:APVI)
Philippines
· Delayed Price · Currency is PHP 8.77
0.00 (0.00%)
At close: Dec 4, 2025
Altus Property Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -3.99% | 22,100 |
| Dec 4, 2025 | 8.77 | 8.77 | 8.49 | 8.77 | 8.77 | - | 400 |
| Dec 3, 2025 | 8.50 | 8.77 | 8.50 | 8.77 | 8.77 | 3.18% | 400 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 7,700 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.08% | 400 |
| Nov 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 100 |
| Nov 26, 2025 | 8.48 | 8.77 | 8.48 | 8.77 | 8.77 | - | 4,100 |
| Nov 25, 2025 | 8.48 | 8.77 | 8.48 | 8.77 | 8.77 | - | 300 |
| Nov 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 21, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | - |
| Nov 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 3.18% | 500 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18,300 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 11,000 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.30% | 1,700 |
| Nov 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Nov 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.41% | 100 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,500 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | - | 4,500 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,400 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 21,000 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 700 |
| Nov 5, 2025 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | -3.52% | 18,100 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.81 | 8.81 | 8.81 | 3.65% | 500 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 6,000 |
| Oct 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 6,100 |
| Oct 29, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | -1.16% | 10,500 |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2,000 |
| Oct 27, 2025 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -0.12% | 15,700 |
| Oct 24, 2025 | 8.70 | 8.70 | 8.61 | 8.61 | 8.61 | - | 500 |
| Oct 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 4,500 |
| Oct 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 100 |
| Oct 21, 2025 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.35% | 4,900 |
| Oct 20, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | 300 |
| Oct 17, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.82% | 1,000 |
| Oct 15, 2025 | 8.63 | 8.88 | 8.63 | 8.88 | 8.88 | 2.90% | 1,200 |
| Oct 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 1,000 |
| Oct 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 1,000 |
| Oct 9, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 4,500 |
| Oct 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Oct 7, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.35% | 3,300 |
| Oct 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 1,700 |
| Oct 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% | 1,200 |
| Oct 2, 2025 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | -4.53% | 3,600 |
| Oct 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Sep 30, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Sep 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 400 |
| Sep 26, 2025 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -0.33% | 1,500 |