APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	2.060	2.070	2.030	2.040	1.648	28,800
2023-10-04	2.080	2.080	2.040	2.080	1.681	7,800
2023-10-03	2.050	2.050	2.030	2.030	1.640	12,100
2023-10-02	2.060	2.060	2.050	2.050	1.656	21,800
2023-09-29	2.060	2.060	2.060	2.060	1.665	6,000
2023-09-27	2.050	2.050	2.050	2.050	1.656	9,000
2023-09-26	2.050	2.050	2.050	2.050	1.656	4,400
2023-09-25	2.020	2.020	2.020	2.020	1.632	8,000
2023-09-22	2.010	2.010	2.010	2.010	1.624	3,600
2023-09-21	2.000	2.020	2.000	2.010	1.624	32,200
2023-09-20	2.010	2.010	2.000	2.000	1.616	45,800
2023-09-18	2.000	2.010	2.000	2.010	1.624	2,000
2023-09-15	2.010	2.020	2.000	2.000	1.616	36,600
2023-09-14	2.030	2.030	2.010	2.010	1.624	16,500
2023-09-13	2.030	2.030	2.030	2.030	1.640	2,300
2023-09-12	2.080	2.080	2.030	2.030	1.640	31,500
2023-09-11	2.090	2.090	2.080	2.080	1.624	14,000
2023-09-08	2.080	2.090	2.070	2.080	1.624	276,900
2023-09-07	2.090	2.100	2.080	2.080	1.624	198,600
2023-09-06	2.100	2.100	2.090	2.090	1.632	130,700
2023-09-05	2.090	2.100	2.090	2.100	1.640	15,600
2023-09-04	2.110	2.110	2.090	2.090	1.632	18,100
2023-09-01	2.100	2.100	2.090	2.100	1.640	50,700
2023-08-30	2.130	2.130	2.090	2.090	1.632	136,800
2023-08-29	2.210	2.210	2.120	2.130	1.663	32,000
2023-08-28	2.100	2.120	2.100	2.110	1.648	39,200
2023-08-25	2.120	2.120	2.090	2.090	1.632	97,000
2023-08-24	2.140	2.140	2.120	2.140	1.671	58,800
2023-08-23	2.140	2.150	2.120	2.120	1.655	107,000
2023-08-22	2.150	2.150	2.140	2.140	1.671	113,500
2023-08-21	2.140	2.150	2.130	2.150	1.679	83,200
2023-08-18	2.150	2.150	2.150	2.150	1.679	22,200
2023-08-17	2.150	2.150	2.140	2.150	1.679	55,100
2023-08-16	2.150	2.150	2.140	2.140	1.671	9,300
2023-08-15	2.150	2.150	2.140	2.150	1.679	36,900
2023-08-14	2.140	2.140	2.130	2.130	1.663	51,600
2023-08-11	2.140	2.140	2.130	2.140	1.671	19,800
2023-08-10	2.140	2.140	2.130	2.140	1.671	25,100
2023-08-09	2.140	2.140	2.130	2.140	1.671	117,900
2023-08-08	2.150	2.150	2.140	2.140	1.671	14,500
2023-08-07	2.170	2.170	2.150	2.150	1.679	11,000
2023-08-04	2.150	2.150	2.140	2.150	1.679	125,900
2023-08-03	2.150	2.150	2.140	2.150	1.679	98,200
2023-08-02	2.180	2.180	2.160	2.160	1.687	71,000
2023-08-01	2.150	2.170	2.150	2.170	1.694	10,000
2023-07-31	2.160	2.190	2.160	2.190	1.710	24,000
2023-07-28	2.200	2.200	2.200	2.200	1.718	36,000
2023-07-27	2.210	2.210	2.200	2.200	1.718	37,400
2023-07-26	2.240	2.240	2.210	2.210	1.726	37,800
2023-07-25	2.230	2.230	2.190	2.200	1.718	14,300
2023-07-24	2.170	2.250	2.170	2.230	1.741	70,000
2023-07-21	2.150	2.170	2.130	2.170	1.694	26,500
2023-07-20	2.130	2.160	2.130	2.140	1.671	17,400
2023-07-18	2.120	2.140	2.120	2.140	1.671	20,700
2023-07-17	2.080	2.150	2.080	2.150	1.679	68,700
2023-07-14	2.050	2.060	2.050	2.060	1.609	6,100
2023-07-13	2.060	2.060	2.060	2.060	1.609	40,300
2023-07-12	2.060	2.060	2.060	2.060	1.609	21,400
2023-07-11	2.070	2.070	2.060	2.060	1.609	14,500
2023-07-10	2.070	2.070	2.060	2.060	1.609	87,600

← NewerPage 13 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.