APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	1.950	1.950	1.950	1.950	1.375	15,000
2021-12-29	1.950	1.950	1.950	1.950	1.375	1,500
2021-12-28	1.950	1.950	1.950	1.950	1.375	19,000
2021-12-27	1.950	1.950	1.950	1.950	1.375	42,000
2021-12-21	1.940	1.950	1.930	1.950	1.375	85,300
2021-12-17	1.950	1.950	1.950	1.950	1.375	15,000
2021-12-14	1.940	1.980	1.940	1.980	1.396	9,500
2021-12-13	1.940	1.990	1.940	1.950	1.375	5,700
2021-12-10	1.950	1.950	1.940	1.940	1.368	8,200
2021-12-09	1.950	1.950	1.950	1.950	1.375	300
2021-12-08	1.940	1.940	1.940	1.940	1.368	3,000
2021-12-06	1.910	1.950	1.910	1.940	1.368	5,700
2021-12-02	2.000	2.020	2.000	2.020	1.425	67,000
2021-12-01	2.010	2.010	2.010	2.010	1.418	300
2021-11-30	2.000	2.000	2.000	2.000	1.411	8,800
2021-11-29	2.000	2.020	2.000	2.020	1.425	4,300
2021-11-26	2.030	2.040	2.020	2.040	1.439	220,600
2021-11-25	2.100	2.110	2.040	2.040	1.439	91,100
2021-11-24	2.150	2.150	2.090	2.100	1.481	379,000
2021-11-23	2.150	2.160	2.150	2.160	1.523	21,400
2021-11-22	2.150	2.190	2.140	2.190	1.545	46,700
2021-11-19	2.210	2.210	2.200	2.210	1.559	74,100
2021-11-18	2.210	2.210	2.210	2.210	1.559	10,500
2021-11-17	2.210	2.210	2.210	2.210	1.559	3,000
2021-11-16	2.200	2.210	2.200	2.210	1.559	45,600
2021-11-15	2.200	2.200	2.200	2.200	1.552	1,400
2021-11-12	2.240	2.240	2.240	2.240	1.580	4,000
2021-11-11	2.240	2.240	2.220	2.240	1.580	18,500
2021-11-10	2.210	2.220	2.200	2.220	1.566	9,000
2021-11-09	2.210	2.240	2.210	2.210	1.559	16,000
2021-11-08	2.210	2.210	2.200	2.200	1.552	7,100
2021-11-03	2.210	2.210	2.200	2.200	1.552	22,100
2021-11-02	2.280	2.280	2.230	2.230	1.573	16,200
2021-10-28	2.280	2.280	2.280	2.280	1.608	700
2021-10-26	2.320	2.320	2.300	2.310	1.629	5,900
2021-10-25	2.320	2.320	2.300	2.300	1.622	2,100
2021-10-22	2.230	2.270	2.230	2.270	1.601	11,100
2021-10-21	2.230	2.230	2.230	2.230	1.573	10,800
2021-10-20	2.230	2.260	2.230	2.230	1.573	17,500
2021-10-18	2.220	2.230	2.220	2.230	1.573	7,000
2021-10-15	2.200	2.200	2.200	2.200	1.552	15,000
2021-10-14	2.200	2.220	2.200	2.210	1.559	22,400

← NewerPage 19 of 19 · 1,122 trading days

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.