APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	2.880	2.900	2.800	2.880	2.327	160,900
2024-01-08	2.910	2.940	2.850	2.880	2.327	105,200
2024-01-05	2.800	2.980	2.800	2.910	2.351	187,300
2024-01-04	2.850	2.860	2.720	2.800	2.262	204,900
2024-01-03	2.770	3.050	2.760	2.880	2.327	467,300
2024-01-02	2.560	2.760	2.550	2.750	2.222	503,000
2023-12-29	2.460	2.530	2.460	2.500	2.020	243,600
2023-12-28	2.400	2.450	2.400	2.450	1.980	74,000
2023-12-27	2.370	2.400	2.370	2.400	1.939	120,600
2023-12-26	2.370	2.370	2.350	2.360	1.907	153,900
2023-12-22	2.380	2.400	2.350	2.360	1.907	44,400
2023-12-21	2.380	2.390	2.300	2.370	1.915	141,300
2023-12-20	2.400	2.400	2.360	2.390	1.931	57,900
2023-12-19	2.400	2.400	2.370	2.400	1.939	13,000
2023-12-18	2.380	2.420	2.370	2.420	1.955	33,400
2023-12-15	2.430	2.430	2.390	2.390	1.931	111,600
2023-12-14	2.460	2.460	2.440	2.440	1.972	8,300
2023-12-13	2.440	2.460	2.430	2.460	1.988	20,700
2023-12-12	2.480	2.500	2.430	2.430	1.963	169,600
2023-12-11	2.470	2.510	2.470	2.500	2.020	194,700
2023-12-08	2.460	2.480	2.440	2.480	2.004	56,300
2023-12-07	2.470	2.480	2.410	2.470	1.996	30,800
2023-12-06	2.460	2.500	2.460	2.480	2.004	57,600
2023-12-05	2.430	2.470	2.430	2.460	1.988	133,900
2023-12-04	2.470	2.470	2.400	2.420	1.955	202,800
2023-12-01	2.400	2.470	2.340	2.470	1.996	139,400
2023-11-30	2.470	2.480	2.410	2.410	1.947	129,800
2023-11-29	2.390	2.470	2.370	2.470	1.996	164,200
2023-11-28	2.380	2.430	2.380	2.420	1.955	292,600
2023-11-27	2.250	2.390	2.250	2.380	1.923	524,600
2023-11-24	2.280	2.280	2.250	2.250	1.818	184,700
2023-11-23	2.290	2.290	2.260	2.280	1.842	150,100
2023-11-22	2.310	2.340	2.280	2.300	1.858	764,000
2023-11-21	2.500	2.560	2.290	2.290	1.850	1,506,600
2023-11-20	2.120	2.120	2.100	2.120	1.713	14,400
2023-11-17	2.100	2.120	2.100	2.120	1.713	70,100
2023-11-16	2.120	2.120	2.120	2.120	1.713	31,700
2023-11-15	2.110	2.120	2.110	2.120	1.713	7,300
2023-11-14	2.140	2.140	2.090	2.090	1.689	8,700
2023-11-10	2.090	2.120	2.090	2.120	1.713	3,600
2023-11-09	2.090	2.090	2.090	2.090	1.689	2,000
2023-11-07	2.090	2.090	2.090	2.090	1.689	2,800
2023-11-06	2.060	2.090	2.030	2.090	1.689	51,700
2023-11-03	2.070	2.070	2.060	2.060	1.665	8,200
2023-11-02	2.090	2.090	2.070	2.070	1.673	2,100
2023-11-01	2.050	2.090	2.050	2.090	1.689	7,900
2023-10-30	2.050	2.070	2.050	2.050	1.656	53,500
2023-10-27	2.060	2.060	2.050	2.050	1.656	45,600
2023-10-26	2.060	2.060	2.060	2.060	1.665	5,400
2023-10-25	2.090	2.090	2.060	2.060	1.665	1,000
2023-10-23	2.060	2.060	2.060	2.060	1.665	8,000
2023-10-20	2.060	2.060	2.050	2.050	1.656	6,000
2023-10-19	2.060	2.060	2.060	2.060	1.665	4,000
2023-10-18	2.070	2.080	2.060	2.070	1.673	13,100
2023-10-17	2.060	2.080	2.060	2.080	1.681	1,200
2023-10-13	2.080	2.080	2.070	2.070	1.673	3,000
2023-10-12	2.080	2.080	2.070	2.070	1.673	1,900
2023-10-11	2.080	2.080	2.080	2.080	1.681	3,000
2023-10-10	2.050	2.050	2.040	2.050	1.656	10,300
2023-10-09	2.050	2.050	2.040	2.040	1.648	13,000

← NewerPage 12 of 19 · 1,121 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.