APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	2.660	2.750	2.660	2.730	2.291	120,900
2024-04-05	2.720	2.740	2.680	2.700	2.266	126,200
2024-04-04	2.730	2.740	2.700	2.710	2.275	155,800
2024-04-03	2.710	2.760	2.650	2.690	2.258	311,400
2024-04-02	2.780	2.780	2.680	2.710	2.275	331,400
2024-04-01	2.810	2.820	2.760	2.780	2.333	135,200
2024-03-29	2.790	2.830	2.790	2.820	2.367	22,700
2024-03-27	2.780	2.790	2.780	2.790	2.342	18,100
2024-03-26	2.800	2.810	2.780	2.780	2.333	43,200
2024-03-25	2.800	2.830	2.780	2.820	2.367	75,800
2024-03-22	2.750	2.810	2.750	2.800	2.350	54,900
2024-03-21	2.780	2.790	2.750	2.750	2.308	138,800
2024-03-20	2.810	2.980	2.790	2.790	2.342	278,600
2024-03-19	2.770	2.810	2.770	2.800	2.350	112,400
2024-03-18	2.830	2.830	2.770	2.780	2.333	132,300
2024-03-15	2.830	2.850	2.810	2.810	2.358	54,600
2024-03-14	2.840	2.890	2.830	2.840	2.384	62,300
2024-03-13	2.920	2.960	2.920	2.950	2.384	78,200
2024-03-12	2.900	2.930	2.900	2.930	2.367	123,500
2024-03-11	2.890	2.920	2.890	2.910	2.351	99,700
2024-03-08	2.930	2.930	2.850	2.890	2.335	199,300
2024-03-07	2.970	2.980	2.860	2.950	2.384	193,200
2024-03-06	2.970	3.000	2.970	3.000	2.424	34,200
2024-03-05	2.980	3.020	2.980	3.000	2.424	71,100
2024-03-04	2.980	2.980	2.960	2.970	2.400	69,700
2024-03-01	2.970	2.990	2.950	2.970	2.400	121,900
2024-02-29	3.050	3.100	2.960	2.970	2.400	176,400
2024-02-28	3.040	3.120	3.020	3.040	2.456	337,200
2024-02-27	2.860	2.950	2.860	2.950	2.384	72,600
2024-02-26	2.810	2.890	2.810	2.860	2.311	23,200
2024-02-23	2.820	2.870	2.800	2.810	2.271	93,500
2024-02-22	2.860	2.860	2.850	2.850	2.303	41,100
2024-02-21	2.910	2.910	2.830	2.860	2.311	82,200
2024-02-20	2.900	2.910	2.890	2.890	2.335	35,800
2024-02-19	2.940	2.960	2.900	2.900	2.343	51,900
2024-02-16	2.920	2.990	2.910	2.940	2.376	54,000
2024-02-15	2.930	2.950	2.920	2.940	2.376	69,900
2024-02-14	2.880	2.960	2.880	2.960	2.392	42,100
2024-02-13	2.860	2.880	2.850	2.860	2.311	22,900
2024-02-09	2.810	2.870	2.810	2.840	2.295	29,900
2024-02-08	2.820	2.860	2.800	2.800	2.262	98,100
2024-02-07	2.880	2.880	2.840	2.840	2.295	24,800
2024-02-06	2.920	2.960	2.850	2.880	2.327	40,800
2024-02-05	2.960	2.970	2.920	2.920	2.359	78,000
2024-02-02	2.920	2.930	2.900	2.910	2.351	47,900
2024-01-31	3.030	3.030	2.930	2.930	2.367	44,900
2024-01-30	3.070	3.070	2.940	3.030	2.448	81,500
2024-01-29	3.010	3.120	3.010	3.070	2.481	161,700
2024-01-26	2.910	3.010	2.910	3.000	2.424	286,700
2024-01-24	2.850	2.920	2.820	2.910	2.351	38,400
2024-01-23	2.900	2.900	2.850	2.850	2.303	62,100
2024-01-22	2.770	2.900	2.770	2.890	2.335	130,200
2024-01-19	2.750	2.860	2.750	2.810	2.271	63,500
2024-01-18	2.780	2.800	2.720	2.730	2.206	120,000
2024-01-17	2.780	2.860	2.770	2.850	2.303	60,200
2024-01-16	2.830	2.830	2.790	2.790	2.254	49,500
2024-01-15	2.810	2.850	2.810	2.820	2.279	46,100
2024-01-12	2.820	2.880	2.780	2.860	2.311	70,400
2024-01-11	2.860	2.950	2.810	2.810	2.271	65,000
2024-01-10	2.850	2.870	2.810	2.870	2.319	59,000

← NewerPage 11 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.