APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	2.030	2.060	2.030	2.060	1.609	9,100
2023-07-06	2.030	2.030	2.030	2.030	1.585	11,700
2023-07-05	2.050	2.050	2.050	2.050	1.601	14,300
2023-07-04	2.050	2.050	2.050	2.050	1.601	18,000
2023-06-30	2.030	2.050	2.030	2.050	1.601	144,200
2023-06-28	2.010	2.030	2.010	2.030	1.585	22,300
2023-06-26	2.010	2.040	2.010	2.020	1.577	82,900
2023-06-23	2.000	2.000	2.000	2.000	1.562	20,000
2023-06-22	2.000	2.030	2.000	2.030	1.585	3,800
2023-06-21	2.000	2.000	2.000	2.000	1.562	49,700
2023-06-20	2.000	2.030	2.000	2.030	1.585	48,000
2023-06-19	2.010	2.030	2.010	2.030	1.585	28,900
2023-06-16	2.010	2.030	2.000	2.030	1.585	9,500
2023-06-15	2.010	2.010	2.000	2.000	1.562	2,800
2023-06-14	2.010	2.010	2.010	2.010	1.569	10,000
2023-06-13	1.990	1.990	1.990	1.990	1.554	700
2023-06-12	2.020	2.050	1.980	2.000	1.562	128,000
2023-06-09	2.020	2.020	2.020	2.020	1.577	10,000
2023-06-08	2.000	2.080	2.000	2.010	1.569	21,500
2023-06-07	2.000	2.040	2.000	2.000	1.562	6,900
2023-06-06	2.010	2.040	2.010	2.040	1.593	7,600
2023-06-02	2.000	2.010	2.000	2.010	1.569	5,100
2023-06-01	2.010	2.080	2.010	2.080	1.624	7,000
2023-05-30	2.000	2.000	1.990	2.000	1.562	13,900
2023-05-29	2.000	2.010	2.000	2.010	1.569	8,300
2023-05-26	2.020	2.020	2.020	2.020	1.577	10,000
2023-05-25	2.050	2.050	2.010	2.010	1.569	72,400
2023-05-24	2.060	2.060	2.060	2.060	1.609	3,700
2023-05-23	2.080	2.080	2.080	2.080	1.624	43,200
2023-05-22	2.060	2.080	2.060	2.080	1.624	35,200
2023-05-19	2.070	2.070	2.060	2.060	1.609	16,300
2023-05-18	2.050	2.070	2.050	2.070	1.616	11,700
2023-05-17	2.050	2.080	2.040	2.040	1.593	14,900
2023-05-16	2.080	2.080	2.080	2.080	1.624	1,500
2023-05-15	2.050	2.090	2.050	2.080	1.624	3,100
2023-05-12	2.040	2.040	2.040	2.040	1.593	6,000
2023-05-10	2.040	2.040	2.030	2.030	1.585	5,800
2023-05-09	2.040	2.040	2.030	2.040	1.593	111,400
2023-05-08	2.040	2.050	2.040	2.040	1.593	110,500
2023-05-03	2.040	2.040	2.040	2.040	1.593	2,000
2023-04-28	2.090	2.090	2.020	2.040	1.593	6,200
2023-04-27	2.010	2.010	2.000	2.010	1.569	24,000
2023-04-26	2.060	2.060	2.010	2.010	1.569	7,500
2023-04-19	2.000	2.020	2.000	2.000	1.562	35,800
2023-04-18	1.990	2.010	1.990	1.990	1.554	163,400
2023-04-17	2.020	2.020	2.010	2.010	1.569	5,700
2023-04-14	2.000	2.010	2.000	2.010	1.569	4,000
2023-04-13	2.010	2.010	2.010	2.010	1.569	1,500
2023-04-12	2.040	2.040	2.010	2.010	1.569	5,000
2023-04-11	2.060	2.070	2.060	2.070	1.562	77,100
2023-04-10	2.070	2.070	2.070	2.070	1.562	11,100
2023-04-07	2.070	2.070	2.060	2.070	1.562	16,300
2023-04-06	2.070	2.080	2.070	2.080	1.569	11,900
2023-04-05	2.040	2.070	2.040	2.070	1.562	31,100
2023-04-04	2.040	2.050	2.040	2.050	1.547	27,500
2023-04-03	2.060	2.060	2.030	2.060	1.554	53,600
2023-03-31	2.060	2.060	2.050	2.050	1.547	1,100
2023-03-30	2.020	2.070	2.020	2.070	1.562	4,500
2023-03-28	2.030	2.030	2.010	2.010	1.516	2,600
2023-03-27	2.060	2.060	2.060	2.060	1.554	2,000

← NewerPage 14 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.