APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	3.070	3.070	3.050	3.060	3.005	5,600
2026-04-14	3.030	3.150	3.030	3.150	3.093	3,700
2026-04-13	3.050	3.050	3.050	3.050	2.995	3,000
2026-04-10	3.080	3.100	3.050	3.050	2.995	7,200
2026-04-09	3.050	3.080	3.050	3.080	3.025	8,300
2026-04-08	3.130	3.130	3.050	3.050	2.995	5,000
2026-04-07	3.120	3.120	3.120	3.120	3.064	5,000
2026-04-06	3.020	3.120	3.010	3.120	3.064	7,500
2026-04-03	3.000	3.100	3.000	3.100	3.044	20,400
2026-04-02	3.060	3.060	3.000	3.000	2.946	29,300
2026-04-01	3.090	3.090	3.000	3.000	2.946	23,300
2026-03-31	3.030	3.030	3.020	3.030	2.976	7,700
2026-03-30	3.030	3.030	3.000	3.000	2.946	11,600
2026-03-27	3.100	3.100	3.030	3.030	2.976	2,400
2026-03-26	3.130	3.130	3.060	3.130	3.074	2,400
2026-03-25	3.190	3.190	3.020	3.060	3.005	9,600
2026-03-24	3.160	3.260	3.020	3.020	2.966	126,000
2026-03-19	3.190	3.190	3.110	3.130	3.074	38,500
2026-03-18	3.110	3.120	3.110	3.120	3.064	20,200
2026-03-17	3.110	3.130	3.110	3.110	3.054	12,500
2026-03-16	3.190	3.190	3.100	3.100	3.044	30,800
2026-03-13	3.190	3.200	3.190	3.190	3.133	15,800
2026-03-12	3.270	3.270	3.160	3.190	3.133	44,700
2026-03-11	3.390	3.420	3.390	3.400	3.211	12,100
2026-03-10	3.310	3.380	3.310	3.380	3.192	1,100
2026-03-09	3.400	3.400	3.300	3.330	3.145	61,500
2026-03-06	3.450	3.450	3.430	3.430	3.240	20,300
2026-03-05	3.410	3.500	3.410	3.480	3.287	12,700
2026-03-04	3.550	3.550	3.450	3.450	3.258	27,200
2026-03-03	3.400	3.550	3.400	3.520	3.325	38,400
2026-03-02	3.450	3.450	3.400	3.450	3.258	22,400
2026-02-27	3.480	3.480	3.480	3.480	3.287	21,000
2026-02-26	3.480	3.520	3.480	3.480	3.287	31,500
2026-02-25	3.450	3.480	3.450	3.480	3.287	22,400
2026-02-24	3.480	3.540	3.460	3.500	3.306	28,100
2026-02-23	3.550	3.550	3.550	3.550	3.353	4,600
2026-02-20	3.500	3.570	3.480	3.550	3.353	32,000
2026-02-19	3.520	3.520	3.480	3.480	3.287	3,100
2026-02-16	3.530	3.530	3.520	3.520	3.325	1,500
2026-02-13	3.520	3.570	3.400	3.400	3.211	30,700
2026-02-12	3.470	3.560	3.470	3.560	3.362	119,400
2026-02-11	3.430	3.460	3.380	3.460	3.268	64,200
2026-02-10	3.350	3.440	3.350	3.390	3.202	38,700
2026-02-09	3.340	3.340	3.340	3.340	3.155	3,000
2026-02-06	3.390	3.390	3.340	3.340	3.155	18,300
2026-02-05	3.380	3.400	3.380	3.390	3.202	8,700
2026-02-04	3.340	3.370	3.340	3.360	3.173	3,200
2026-02-03	3.390	3.390	3.350	3.350	3.164	26,600
2026-01-30	3.340	3.400	3.340	3.350	3.164	27,000
2026-01-29	3.350	3.350	3.340	3.340	3.155	28,600
2026-01-28	3.370	3.370	3.340	3.340	3.155	4,500
2026-01-27	3.410	3.410	3.380	3.380	3.192	21,200
2026-01-26	3.380	3.400	3.380	3.380	3.192	53,800
2026-01-23	3.380	3.380	3.380	3.380	3.192	3,000
2026-01-22	3.310	3.380	3.310	3.380	3.192	11,700
2026-01-21	3.350	3.360	3.300	3.300	3.117	33,000
2026-01-20	3.390	3.390	3.330	3.330	3.145	18,800
2026-01-19	3.380	3.390	3.350	3.350	3.164	16,700
2026-01-16	3.390	3.390	3.320	3.320	3.136	32,900
2026-01-15	3.390	3.390	3.330	3.330	3.145	18,000

← NewerPage 3 of 19 · 1,120 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.