APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.850	1.950	1.850	1.950	1.421	8,900
2022-08-22	1.850	1.850	1.850	1.850	1.348	1,000
2022-08-19	1.900	1.900	1.870	1.900	1.384	89,400
2022-08-18	1.900	1.900	1.900	1.900	1.384	120,300
2022-08-17	1.860	1.950	1.860	1.950	1.421	107,500
2022-08-16	1.860	1.950	1.850	1.860	1.355	74,500
2022-08-15	1.850	1.850	1.850	1.850	1.348	1,000
2022-08-12	1.860	1.860	1.860	1.860	1.355	400
2022-08-11	1.810	1.870	1.810	1.870	1.363	1,700
2022-08-08	1.880	1.880	1.880	1.880	1.370	400
2022-08-04	1.860	1.860	1.860	1.860	1.355	300
2022-08-03	1.950	1.950	1.830	1.860	1.355	7,400
2022-08-02	1.960	1.960	1.950	1.950	1.421	3,900
2022-07-29	1.960	1.960	1.960	1.960	1.428	1,000
2022-07-28	1.930	1.930	1.930	1.930	1.406	3,000
2022-07-26	1.900	1.910	1.900	1.910	1.392	5,200
2022-07-20	1.890	1.890	1.890	1.890	1.377	500
2022-07-19	2.000	2.000	1.890	1.890	1.377	29,200
2022-07-08	1.920	2.020	1.920	2.020	1.472	2,400
2022-07-06	1.950	1.950	1.950	1.950	1.421	700
2022-07-05	1.900	1.900	1.900	1.900	1.384	700
2022-07-04	1.880	1.880	1.880	1.880	1.370	300
2022-07-01	1.890	1.900	1.890	1.900	1.384	5,900
2022-06-28	1.950	1.950	1.950	1.950	1.421	1,000
2022-06-27	1.950	1.950	1.950	1.950	1.421	200
2022-06-22	1.980	2.090	1.980	2.090	1.523	300
2022-06-21	1.990	1.990	1.980	1.980	1.443	2,000
2022-06-20	2.000	2.000	2.000	2.000	1.457	100
2022-06-17	2.100	2.100	2.100	2.100	1.530	200
2022-06-16	1.950	2.150	1.950	2.100	1.530	17,900
2022-06-15	2.010	2.010	1.910	1.910	1.392	23,500
2022-06-14	2.050	2.050	2.000	2.000	1.457	17,700
2022-06-13	1.970	2.050	1.950	2.050	1.494	23,900
2022-06-10	2.140	2.140	2.140	2.140	1.559	8,000
2022-06-09	2.050	2.050	2.050	2.050	1.494	500
2022-06-08	2.110	2.110	2.110	2.110	1.537	4,000
2022-06-07	2.100	2.100	2.100	2.100	1.530	100
2022-06-03	2.150	2.150	2.150	2.150	1.567	10,000
2022-06-02	2.160	2.160	2.160	2.160	1.574	100
2022-06-01	2.170	2.170	2.100	2.100	1.530	12,800
2022-05-31	2.050	2.050	2.000	2.000	1.457	200
2022-05-30	2.170	2.170	2.150	2.150	1.567	10,000
2022-05-24	2.100	2.190	2.100	2.190	1.596	2,600
2022-05-23	2.190	2.190	2.180	2.180	1.588	8,500
2022-05-20	2.200	2.200	2.200	2.200	1.603	600
2022-05-19	2.100	2.200	2.100	2.200	1.603	6,100
2022-05-18	2.170	2.170	2.030	2.170	1.581	3,400
2022-05-17	2.170	2.170	2.170	2.170	1.581	100
2022-05-13	2.170	2.280	2.170	2.170	1.581	1,200
2022-05-12	2.150	2.150	2.050	2.050	1.494	4,000
2022-05-11	2.100	2.100	2.100	2.100	1.530	1,900
2022-05-10	2.150	2.150	2.100	2.100	1.530	13,000
2022-05-09	2.100	2.200	2.100	2.150	1.567	6,900
2022-05-06	2.180	2.180	2.120	2.180	1.588	4,100
2022-05-05	2.200	2.200	2.120	2.130	1.552	1,400
2022-04-29	2.170	2.170	2.170	2.170	1.581	4,000
2022-04-28	2.180	2.180	2.180	2.180	1.588	200
2022-04-27	2.170	2.170	2.170	2.170	1.581	1,300
2022-04-26	2.130	2.180	2.130	2.180	1.588	5,300
2022-04-25	2.170	2.170	2.120	2.120	1.545	3,100

← NewerPage 17 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.