APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	2.960	2.980	2.940	2.940	2.468	79,400
2024-07-09	2.930	2.960	2.930	2.940	2.468	49,300
2024-07-05	2.960	2.960	2.930	2.930	2.459	53,400
2024-07-04	2.940	2.960	2.940	2.960	2.484	116,300
2024-07-03	2.920	2.950	2.920	2.930	2.459	57,200
2024-07-02	2.900	2.940	2.900	2.910	2.442	33,700
2024-07-01	2.900	2.950	2.900	2.900	2.434	74,500
2024-06-28	2.910	2.910	2.900	2.900	2.434	7,900
2024-06-27	2.900	2.910	2.900	2.900	2.434	34,500
2024-06-26	2.960	2.960	2.900	2.900	2.434	46,700
2024-06-25	2.920	2.960	2.890	2.960	2.484	156,300
2024-06-24	2.900	2.920	2.900	2.920	2.451	52,500
2024-06-21	2.920	2.920	2.910	2.920	2.451	14,300
2024-06-20	2.910	2.930	2.890	2.920	2.451	159,300
2024-06-19	2.940	2.940	2.900	2.920	2.451	30,800
2024-06-18	2.930	2.940	2.900	2.900	2.434	76,300
2024-06-14	2.900	2.930	2.900	2.920	2.451	79,900
2024-06-13	2.900	2.910	2.890	2.900	2.434	62,100
2024-06-12	2.880	2.900	2.880	2.880	2.417	118,100
2024-06-11	2.880	2.900	2.880	2.880	2.417	41,200
2024-06-10	2.910	2.910	2.860	2.870	2.409	70,600
2024-06-07	2.890	2.930	2.890	2.910	2.442	14,900
2024-06-06	2.860	2.910	2.860	2.910	2.442	56,400
2024-06-05	2.880	2.910	2.870	2.880	2.417	37,000
2024-06-04	2.990	2.990	2.800	2.890	2.426	137,700
2024-05-31	2.890	2.890	2.880	2.890	2.426	77,800
2024-05-30	2.860	2.890	2.850	2.880	2.417	122,700
2024-05-29	2.900	2.900	2.850	2.860	2.400	81,000
2024-05-28	2.990	2.990	2.890	2.900	2.434	199,800
2024-05-27	2.940	3.040	2.940	2.960	2.484	335,900
2024-05-24	2.910	2.940	2.900	2.900	2.434	93,200
2024-05-23	2.900	2.920	2.890	2.910	2.442	17,400
2024-05-21	2.890	2.930	2.890	2.900	2.434	67,400
2024-05-20	2.850	2.900	2.850	2.890	2.426	146,200
2024-05-17	2.830	2.870	2.820	2.850	2.392	17,900
2024-05-16	2.820	2.840	2.820	2.820	2.367	27,800
2024-05-15	2.820	2.870	2.800	2.810	2.358	99,500
2024-05-14	2.860	2.880	2.860	2.870	2.409	87,700
2024-05-13	2.810	2.900	2.790	2.850	2.392	273,900
2024-05-10	2.810	2.810	2.800	2.800	2.350	13,100
2024-05-09	2.770	2.800	2.770	2.800	2.350	18,000
2024-05-08	2.800	2.810	2.760	2.780	2.333	81,700
2024-05-07	2.780	2.790	2.780	2.780	2.333	17,900
2024-05-06	2.800	2.810	2.780	2.780	2.333	20,900
2024-05-03	2.760	2.810	2.760	2.780	2.333	34,300
2024-05-02	2.750	2.840	2.720	2.760	2.317	357,600
2024-04-30	2.690	2.750	2.690	2.740	2.300	46,000
2024-04-29	2.670	2.720	2.670	2.690	2.258	91,100
2024-04-26	2.670	2.680	2.640	2.680	2.249	28,100
2024-04-25	2.660	2.680	2.650	2.670	2.241	26,400
2024-04-24	2.700	2.700	2.640	2.640	2.216	87,900
2024-04-23	2.640	2.700	2.640	2.680	2.249	124,700
2024-04-22	2.640	2.640	2.620	2.640	2.216	31,200
2024-04-19	2.670	2.670	2.620	2.630	2.207	176,700
2024-04-18	2.640	2.660	2.620	2.650	2.224	56,600
2024-04-17	2.610	2.640	2.600	2.640	2.216	91,900
2024-04-16	2.650	2.650	2.600	2.620	2.199	169,100
2024-04-15	2.680	2.690	2.650	2.670	2.241	141,200
2024-04-12	2.690	2.720	2.660	2.700	2.266	159,200
2024-04-09	2.740	2.750	2.630	2.710	2.275	260,500

← NewerPage 10 of 19 · 1,118 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.