APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.990	3.000	2.990	3.000	2.946	8,000
2026-07-16	2.950	2.950	2.950	2.950	2.897	8,700
2026-07-15	2.940	2.940	2.940	2.940	2.887	100
2026-07-13	2.920	2.920	2.900	2.910	2.858	26,000
2026-07-10	2.920	2.960	2.920	2.920	2.868	9,000
2026-07-09	2.920	2.990	2.920	2.990	2.936	5,500
2026-07-08	2.940	2.940	2.920	2.920	2.868	6,500
2026-07-07	2.900	2.920	2.900	2.920	2.868	7,300
2026-07-06	2.950	2.950	2.900	2.920	2.868	8,000
2026-07-03	2.950	2.960	2.950	2.950	2.897	17,300
2026-07-02	2.950	2.950	2.900	2.950	2.897	31,300
2026-07-01	3.000	3.000	2.980	2.980	2.926	39,100
2026-06-30	2.950	2.950	2.950	2.950	2.897	1,000
2026-06-29	2.950	2.950	2.950	2.950	2.897	6,300
2026-06-26	2.950	2.950	2.950	2.950	2.897	1,000
2026-06-25	2.960	2.960	2.960	2.960	2.907	8,000
2026-06-24	2.980	2.980	2.960	2.960	2.907	8,000
2026-06-23	3.000	3.000	3.000	3.000	2.946	1,000
2026-06-22	2.960	3.000	2.960	3.000	2.946	22,900
2026-06-19	2.960	2.960	2.960	2.960	2.907	400
2026-06-18	2.960	3.000	2.950	2.960	2.907	29,100
2026-06-16	3.050	3.050	2.960	2.960	2.907	22,800
2026-06-15	3.020	3.020	2.980	2.980	2.926	25,000
2026-06-12	3.020	3.020	3.010	3.020	2.966	12,500
2026-06-11	3.000	3.050	3.000	3.050	2.995	66,000
2026-06-10	3.020	3.030	3.010	3.030	2.976	11,000
2026-06-09	3.020	3.030	3.020	3.030	2.976	15,700
2026-06-08	3.100	3.100	3.020	3.020	2.966	19,500
2026-06-05	3.110	3.110	3.050	3.050	2.995	5,500
2026-06-04	3.110	3.120	3.020	3.120	3.064	19,000
2026-06-03	3.130	3.130	3.130	3.130	3.074	8,500
2026-05-29	3.070	3.120	3.030	3.110	3.054	47,300
2026-05-28	3.180	3.180	3.150	3.150	3.093	6,400
2026-05-26	3.070	3.110	3.070	3.110	3.054	1,000
2026-05-25	3.120	3.130	3.100	3.100	3.044	42,500
2026-05-22	3.060	3.130	3.050	3.130	3.074	49,900
2026-05-21	3.170	3.170	3.140	3.140	3.084	5,100
2026-05-20	3.120	3.140	3.120	3.140	3.084	12,500
2026-05-19	3.080	3.120	3.070	3.120	3.064	10,700
2026-05-18	3.190	3.190	3.080	3.080	3.025	6,700
2026-05-15	3.150	3.160	3.080	3.130	3.074	20,900
2026-05-14	3.180	3.200	3.100	3.120	3.064	28,200
2026-05-13	3.180	3.180	3.150	3.180	3.123	15,400
2026-05-12	3.200	3.260	3.150	3.150	3.093	6,000
2026-05-11	3.140	3.150	3.140	3.150	3.093	3,200
2026-05-08	3.150	3.150	3.140	3.140	3.084	4,700
2026-05-07	3.080	3.300	3.060	3.170	3.113	51,200
2026-05-06	3.020	3.070	3.020	3.070	3.015	1,600
2026-05-05	3.020	3.020	3.020	3.020	2.966	400
2026-04-30	3.010	3.010	3.010	3.010	2.956	500
2026-04-29	3.040	3.040	3.020	3.020	2.966	3,400
2026-04-28	3.040	3.040	3.020	3.020	2.966	9,000
2026-04-27	3.050	3.050	3.040	3.040	2.985	2,400
2026-04-24	3.030	3.050	3.030	3.050	2.995	1,600
2026-04-23	3.090	3.090	3.030	3.030	2.976	19,000
2026-04-22	3.040	3.050	3.040	3.040	2.985	3,000
2026-04-21	3.030	3.080	3.030	3.040	2.985	4,500
2026-04-20	3.030	3.030	3.020	3.020	2.966	19,500
2026-04-17	3.020	3.020	3.020	3.020	2.966	100
2026-04-16	3.020	3.040	3.020	3.040	2.985	1,900

← NewerPage 2 of 19 · 1,117 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.