APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	1.850	1.850	1.840	1.840	1.388	129,000
2022-12-12	1.880	1.880	1.840	1.840	1.388	58,100
2022-12-09	1.880	1.880	1.880	1.880	1.418	9,600
2022-12-08	1.850	1.860	1.850	1.850	1.396	307,900
2022-12-07	1.980	1.980	1.800	1.850	1.396	347,600
2022-12-06	2.000	2.050	2.000	2.050	1.494	7,000
2022-12-05	1.980	1.980	1.980	1.980	1.443	6,000
2022-12-02	1.970	1.970	1.970	1.970	1.435	1,000
2022-12-01	1.950	1.970	1.940	1.950	1.421	294,700
2022-11-30	2.000	2.000	2.000	2.000	1.457	2,300
2022-11-29	2.000	2.000	1.930	2.000	1.457	17,000
2022-11-25	2.000	2.000	2.000	2.000	1.457	3,000
2022-11-24	1.910	2.000	1.910	2.000	1.457	16,100
2022-11-23	1.900	1.910	1.900	1.910	1.392	1,500
2022-11-22	1.950	1.950	1.910	1.910	1.392	8,800
2022-11-17	1.810	1.810	1.810	1.810	1.319	100
2022-11-14	1.830	1.830	1.820	1.820	1.326	6,500
2022-11-11	1.820	1.820	1.820	1.820	1.326	2,000
2022-11-10	1.810	1.810	1.730	1.730	1.261	17,800
2022-11-09	1.820	1.820	1.800	1.810	1.319	7,100
2022-11-07	1.720	1.730	1.720	1.730	1.261	3,000
2022-11-03	1.720	1.720	1.720	1.720	1.253	5,000
2022-11-01	1.720	1.720	1.720	1.720	1.253	400
2022-10-31	1.720	1.720	1.720	1.720	1.253	400
2022-10-28	1.710	1.710	1.710	1.710	1.246	3,000
2022-10-27	1.710	1.730	1.710	1.730	1.261	2,300
2022-10-25	1.730	1.730	1.730	1.730	1.261	300
2022-10-21	1.710	1.730	1.710	1.730	1.261	1,400
2022-10-20	1.700	1.700	1.700	1.700	1.239	100
2022-10-18	1.710	1.710	1.710	1.710	1.246	1,500
2022-10-17	1.700	1.700	1.700	1.700	1.239	800
2022-10-14	1.710	1.710	1.710	1.710	1.246	100
2022-10-13	1.710	1.710	1.710	1.710	1.246	100
2022-10-12	1.720	1.720	1.710	1.710	1.246	3,400
2022-10-11	1.720	1.720	1.720	1.720	1.253	8,200
2022-10-07	1.710	1.710	1.710	1.710	1.246	400
2022-10-06	1.770	1.810	1.770	1.770	1.290	14,500
2022-10-03	1.750	1.750	1.720	1.720	1.253	64,100
2022-09-30	1.770	1.770	1.770	1.770	1.290	1,000
2022-09-28	1.780	1.780	1.780	1.780	1.297	25,500
2022-09-27	1.790	1.790	1.780	1.780	1.297	15,500
2022-09-26	1.820	1.820	1.800	1.810	1.319	99,000
2022-09-23	1.800	1.850	1.800	1.800	1.312	72,200
2022-09-22	1.810	1.810	1.800	1.800	1.312	150,000
2022-09-21	1.810	1.820	1.810	1.820	1.326	22,800
2022-09-20	1.820	1.820	1.820	1.820	1.326	1,200
2022-09-19	1.820	1.830	1.810	1.830	1.333	23,100
2022-09-15	1.810	1.810	1.810	1.810	1.319	300
2022-09-14	1.810	1.810	1.810	1.810	1.319	100
2022-09-12	1.820	1.820	1.820	1.820	1.326	5,000
2022-09-09	1.830	1.830	1.830	1.830	1.333	1,600
2022-09-07	1.810	1.810	1.810	1.810	1.319	6,900
2022-09-06	1.820	1.820	1.820	1.820	1.326	5,000
2022-09-05	1.870	1.870	1.820	1.820	1.326	1,300
2022-09-02	1.820	1.820	1.820	1.820	1.326	200
2022-09-01	1.900	1.900	1.800	1.840	1.341	19,900
2022-08-30	1.900	1.980	1.880	1.900	1.384	23,600
2022-08-29	1.850	1.850	1.850	1.850	1.348	13,500
2022-08-25	1.900	1.900	1.850	1.850	1.348	3,200
2022-08-24	1.850	1.850	1.840	1.850	1.348	24,600

← NewerPage 16 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.