APM Automotive Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.580	2.580	2.570	2.570	2.570	4,600
2026-10-15	2.600	2.600	2.600	2.600	2.600	25,900
2026-10-14	2.650	2.650	2.600	2.610	2.610	8,200
2026-10-13	2.620	2.650	2.620	2.650	2.650	1,600
2026-10-12	2.600	2.600	2.600	2.600	2.600	0
2026-10-09	2.610	2.610	2.600	2.600	2.600	4,000
2026-10-08	2.700	2.700	2.700	2.700	2.700	3,400
2026-10-07	2.700	2.700	2.700	2.700	2.700	200
2026-10-06	2.700	2.730	2.700	2.700	2.700	5,300
2026-10-05	2.700	2.700	2.650	2.650	2.650	4,700
2026-10-02	2.660	2.660	2.600	2.620	2.620	14,600
2026-10-01	2.750	2.750	2.620	2.620	2.620	1,700
2026-09-30	2.700	2.750	2.580	2.750	2.750	122,200
2026-09-29	2.800	2.800	2.650	2.650	2.650	1,000
2026-09-28	2.840	2.840	2.790	2.800	2.800	4,600
2026-09-25	2.700	2.700	2.700	2.700	2.700	0
2026-09-24	2.700	2.700	2.700	2.700	2.700	1,500
2026-09-23	2.830	2.830	2.700	2.700	2.700	1,000
2026-09-22	2.540	2.830	2.540	2.830	2.830	161,500
2026-09-21	2.650	2.660	2.350	2.540	2.540	162,900
2026-09-18	2.700	2.700	2.640	2.640	2.640	14,000
2026-09-17	2.750	2.760	2.700	2.700	2.700	21,700
2026-09-16	2.760	2.760	2.760	2.760	2.760	0
2026-09-15	2.750	2.780	2.750	2.760	2.760	7,300
2026-09-14	2.750	2.750	2.750	2.750	2.750	2,700
2026-09-11	2.760	2.860	2.760	2.760	2.760	12,200
2026-09-10	2.740	2.750	2.740	2.750	2.750	8,000
2026-09-09	2.850	2.850	2.780	2.780	2.730	27,100
2026-09-08	2.850	2.850	2.850	2.850	2.799	0
2026-09-07	2.930	2.930	2.850	2.850	2.799	1,100
2026-09-04	2.880	2.950	2.880	2.930	2.877	3,000
2026-09-03	2.820	2.880	2.820	2.880	2.828	3,700
2026-09-02	2.800	2.800	2.800	2.800	2.750	6,600
2026-09-01	2.800	2.800	2.800	2.800	2.750	1,500
2026-08-28	2.820	3.000	2.800	3.000	2.946	240,200
2026-08-27	2.830	2.830	2.830	2.830	2.779	200
2026-08-26	2.800	2.840	2.800	2.840	2.789	42,500
2026-08-24	2.790	2.800	2.760	2.800	2.750	10,000
2026-08-21	2.860	2.860	2.800	2.800	2.750	4,400
2026-08-20	2.780	2.860	2.780	2.810	2.760	2,800
2026-08-19	2.820	2.850	2.810	2.810	2.760	10,800
2026-08-18	2.800	2.800	2.800	2.800	2.750	10,300
2026-08-17	2.760	2.800	2.760	2.800	2.750	19,800
2026-08-14	2.790	2.810	2.790	2.810	2.760	16,700
2026-08-13	2.880	2.890	2.700	2.750	2.701	270,400
2026-08-12	2.890	2.890	2.880	2.880	2.828	2,700
2026-08-06	2.900	2.900	2.900	2.900	2.848	200
2026-08-05	2.890	2.910	2.890	2.900	2.848	20,000
2026-08-04	2.900	2.900	2.900	2.900	2.848	700
2026-08-03	2.880	2.880	2.880	2.880	2.828	300
2026-07-31	2.860	2.980	2.860	2.980	2.926	102,200
2026-07-30	2.900	2.900	2.900	2.900	2.848	3,000
2026-07-29	2.950	2.950	2.850	2.900	2.848	153,200
2026-07-28	2.940	2.940	2.850	2.850	2.799	33,300
2026-07-27	2.930	2.930	2.930	2.930	2.877	5,000
2026-07-24	2.950	2.970	2.950	2.970	2.917	3,500
2026-07-23	2.950	2.950	2.950	2.950	2.897	5,000
2026-07-22	2.980	2.980	2.980	2.980	2.926	1,700
2026-07-21	2.980	2.980	2.980	2.980	2.926	2,600
2026-07-20	2.930	2.980	2.930	2.960	2.907	26,000

Page 1 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0500 MYR
2026-03-12	0.1300 MYR
2025-09-10	0.0700 MYR
2025-03-13	0.1800 MYR
2024-09-10	0.1000 MYR
2024-03-14	0.1100 MYR
2023-09-12	0.0700 MYR
2023-04-12	0.0700 MYR
2022-12-07	0.0700 MYR
2022-04-12	0.0700 MYR
2021-06-09	0.0700 MYR
2020-08-12	0.0500 MYR
2019-09-18	0.0500 MYR
2019-06-11	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.