APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	2.170	2.170	2.120	2.120	1.545	3,100
2022-04-22	2.100	2.150	2.100	2.120	1.545	14,500
2022-04-21	2.120	2.180	2.120	2.120	1.545	2,100
2022-04-20	2.080	2.160	2.080	2.160	1.574	300
2022-04-18	2.140	2.160	2.140	2.150	1.567	13,000
2022-04-14	2.090	2.200	2.090	2.160	1.574	3,900
2022-04-13	2.100	2.100	2.100	2.100	1.530	6,200
2022-04-12	2.260	2.260	2.190	2.190	1.596	400
2022-04-11	2.140	2.200	2.130	2.180	1.537	61,200
2022-04-08	2.110	2.120	2.110	2.120	1.495	4,000
2022-04-07	2.090	2.110	2.090	2.110	1.488	15,000
2022-04-06	2.070	2.220	2.070	2.090	1.474	38,800
2022-04-05	2.040	2.070	2.040	2.070	1.460	20,400
2022-04-04	2.070	2.070	2.060	2.070	1.460	17,300
2022-04-01	2.060	2.070	2.060	2.070	1.460	17,500
2022-03-31	2.070	2.070	2.060	2.060	1.453	12,700
2022-03-30	2.080	2.080	2.050	2.050	1.446	3,500
2022-03-25	2.060	2.070	2.060	2.070	1.460	5,600
2022-03-24	2.050	2.050	2.050	2.050	1.446	7,000
2022-03-18	2.010	2.020	2.010	2.020	1.425	6,300
2022-03-17	2.000	2.000	1.970	1.980	1.396	25,000
2022-03-16	1.970	1.970	1.970	1.970	1.389	3,100
2022-03-15	1.970	1.970	1.970	1.970	1.389	83,000
2022-03-14	1.970	1.970	1.970	1.970	1.389	12,900
2022-03-11	1.970	1.980	1.970	1.980	1.396	54,200
2022-03-10	1.970	1.970	1.970	1.970	1.389	34,000
2022-03-09	1.940	1.980	1.940	1.950	1.375	30,000
2022-03-08	2.000	2.000	1.940	1.940	1.368	79,000
2022-03-07	2.050	2.050	2.010	2.010	1.418	22,800
2022-03-04	2.030	2.030	2.010	2.030	1.432	9,000
2022-03-03	2.030	2.030	2.030	2.030	1.432	15,200
2022-02-28	2.000	2.030	2.000	2.030	1.432	10,900
2022-02-25	2.000	2.000	1.940	1.950	1.375	11,200
2022-02-24	1.990	2.000	1.980	2.000	1.411	5,500
2022-02-23	2.000	2.000	1.990	2.000	1.411	15,900
2022-02-22	2.100	2.100	2.100	2.100	1.481	4,000
2022-02-21	1.990	2.000	1.980	2.000	1.411	25,200
2022-02-18	2.000	2.000	1.990	1.990	1.403	7,100
2022-02-17	2.000	2.000	1.990	1.990	1.403	30,400
2022-02-16	2.000	2.000	2.000	2.000	1.411	5,500
2022-02-15	2.000	2.000	2.000	2.000	1.411	2,000
2022-02-14	2.000	2.000	2.000	2.000	1.411	2,000
2022-02-10	1.990	1.990	1.990	1.990	1.403	300
2022-02-09	2.100	2.120	2.000	2.000	1.411	19,400
2022-02-03	1.990	1.990	1.990	1.990	1.403	100
2022-01-28	2.000	2.000	1.970	2.000	1.411	15,200
2022-01-21	2.000	2.000	2.000	2.000	1.411	54,300
2022-01-20	1.970	1.970	1.970	1.970	1.389	6,900
2022-01-19	1.970	1.970	1.970	1.970	1.389	3,700
2022-01-17	1.980	2.000	1.980	2.000	1.411	5,700
2022-01-14	1.950	2.000	1.950	2.000	1.411	1,400
2022-01-13	2.000	2.000	2.000	2.000	1.411	3,500
2022-01-12	1.960	2.000	1.960	2.000	1.411	3,000
2022-01-11	2.000	2.000	1.940	1.960	1.382	16,700
2022-01-10	2.000	2.000	2.000	2.000	1.411	1,800
2022-01-07	2.000	2.010	2.000	2.010	1.418	3,000
2022-01-06	1.960	2.000	1.960	2.000	1.411	2,000
2022-01-05	1.960	1.960	1.960	1.960	1.382	300
2022-01-03	1.950	1.960	1.950	1.960	1.382	700
2021-12-31	1.950	1.950	1.950	1.950	1.375	300

← NewerPage 18 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.