APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	2.050	2.090	2.050	2.080	1.569	14,900
2023-03-23	2.040	2.040	2.000	2.030	1.531	3,100
2023-03-22	1.980	2.040	1.980	2.040	1.539	12,000
2023-03-21	2.000	2.000	2.000	2.000	1.509	5,500
2023-03-20	1.990	1.990	1.970	1.990	1.501	25,500
2023-03-17	1.970	1.970	1.970	1.970	1.486	2,000
2023-03-16	1.960	1.970	1.960	1.960	1.479	29,300
2023-03-15	1.960	1.970	1.960	1.970	1.486	50,000
2023-03-14	1.950	1.950	1.950	1.950	1.471	12,500
2023-03-13	1.940	1.990	1.940	1.960	1.479	31,700
2023-03-10	2.000	2.000	2.000	2.000	1.509	5,000
2023-03-09	1.970	2.050	1.970	1.980	1.494	281,200
2023-03-08	1.890	1.890	1.890	1.890	1.426	1,100
2023-03-07	1.950	1.950	1.930	1.930	1.456	1,100
2023-03-06	1.930	1.940	1.930	1.940	1.464	17,000
2023-03-03	1.880	1.930	1.880	1.930	1.456	45,700
2023-03-02	1.890	1.890	1.890	1.890	1.426	13,000
2023-03-01	1.900	1.900	1.890	1.890	1.426	14,000
2023-02-28	1.890	1.910	1.890	1.900	1.433	12,100
2023-02-27	1.890	1.920	1.880	1.900	1.433	86,100
2023-02-24	1.850	1.870	1.840	1.870	1.411	70,900
2023-02-23	1.860	1.860	1.860	1.860	1.403	1,100
2023-02-22	1.850	1.890	1.850	1.880	1.418	24,500
2023-02-21	1.840	1.840	1.840	1.840	1.388	6,100
2023-02-20	1.830	1.830	1.830	1.830	1.381	100
2023-02-16	1.840	1.840	1.830	1.840	1.388	9,100
2023-02-14	1.830	1.840	1.830	1.840	1.388	21,600
2023-02-13	1.840	1.850	1.840	1.840	1.388	12,000
2023-02-10	1.850	1.850	1.830	1.830	1.381	52,200
2023-02-08	1.870	1.880	1.850	1.850	1.396	25,200
2023-02-07	1.860	1.870	1.860	1.870	1.411	7,000
2023-02-03	1.850	1.870	1.840	1.850	1.396	106,100
2023-02-02	1.870	1.870	1.850	1.870	1.411	153,800
2023-01-31	1.870	1.870	1.870	1.870	1.411	500
2023-01-30	1.890	1.890	1.890	1.890	1.426	2,400
2023-01-27	1.900	1.900	1.880	1.890	1.426	9,000
2023-01-26	1.880	1.900	1.850	1.850	1.396	22,000
2023-01-25	1.940	1.940	1.940	1.940	1.464	2,500
2023-01-20	1.840	1.840	1.840	1.840	1.388	100
2023-01-17	1.870	1.870	1.870	1.870	1.411	1,100
2023-01-16	1.870	1.890	1.870	1.870	1.411	26,000
2023-01-13	1.880	1.900	1.880	1.900	1.433	54,300
2023-01-12	1.850	1.880	1.850	1.880	1.418	27,000
2023-01-11	1.830	1.830	1.830	1.830	1.381	400
2023-01-10	1.830	1.830	1.830	1.830	1.381	4,600
2023-01-09	1.830	1.830	1.830	1.830	1.381	112,700
2023-01-06	1.830	1.830	1.830	1.830	1.381	52,000
2023-01-05	1.840	1.840	1.830	1.830	1.381	51,000
2023-01-04	1.860	1.860	1.830	1.840	1.388	30,500
2023-01-03	1.890	1.890	1.860	1.860	1.403	8,000
2022-12-30	1.830	1.830	1.830	1.830	1.381	400
2022-12-29	1.840	1.840	1.830	1.830	1.381	5,900
2022-12-28	1.840	1.840	1.840	1.840	1.388	1,000
2022-12-27	1.870	1.870	1.860	1.860	1.403	5,500
2022-12-23	1.890	1.890	1.850	1.850	1.396	13,000
2022-12-21	1.830	1.830	1.830	1.830	1.381	200
2022-12-20	1.840	1.840	1.840	1.840	1.388	2,000
2022-12-16	1.810	1.830	1.810	1.820	1.373	15,100
2022-12-15	1.830	1.830	1.820	1.830	1.381	103,300
2022-12-14	1.840	1.850	1.840	1.850	1.396	13,400

← NewerPage 15 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.