APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	3.000	3.000	2.830	2.900	2.677	58,600
2025-04-08	2.860	2.950	2.860	2.930	2.705	122,500
2025-04-07	2.920	2.980	2.820	2.960	2.732	101,900
2025-04-04	2.920	3.010	2.920	3.000	2.769	39,000
2025-04-03	3.000	3.050	3.000	3.040	2.806	92,100
2025-04-02	3.050	3.050	3.030	3.040	2.806	20,300
2025-03-28	3.020	3.040	2.980	3.040	2.806	60,300
2025-03-27	3.000	3.020	3.000	3.020	2.788	33,000
2025-03-26	3.030	3.030	2.910	3.000	2.769	111,600
2025-03-25	3.020	3.030	3.020	3.020	2.788	7,200
2025-03-24	3.050	3.050	2.950	3.000	2.769	96,400
2025-03-21	3.050	3.050	3.000	3.040	2.806	34,100
2025-03-20	3.010	3.060	3.000	3.060	2.825	89,500
2025-03-19	2.920	3.030	2.920	3.000	2.769	260,900
2025-03-17	2.890	2.920	2.890	2.920	2.695	22,100
2025-03-14	2.800	2.880	2.720	2.880	2.658	46,100
2025-03-13	2.710	2.870	2.700	2.850	2.631	62,600
2025-03-12	3.040	3.060	3.000	3.030	2.631	187,300
2025-03-11	3.000	3.040	3.000	3.030	2.631	146,800
2025-03-10	3.080	3.080	3.010	3.010	2.613	480,900
2025-03-07	3.100	3.100	3.050	3.060	2.657	68,300
2025-03-06	3.090	3.100	3.080	3.100	2.692	52,800
2025-03-05	3.050	3.090	3.050	3.090	2.683	158,600
2025-03-04	3.060	3.060	3.010	3.060	2.657	89,900
2025-03-03	3.080	3.080	3.030	3.060	2.657	83,000
2025-02-28	3.120	3.120	3.030	3.070	2.666	102,700
2025-02-27	3.100	3.120	3.060	3.110	2.700	349,500
2025-02-26	3.000	3.120	3.000	3.080	2.674	459,500
2025-02-25	2.750	2.780	2.750	2.760	2.396	33,000
2025-02-24	2.760	2.770	2.760	2.770	2.405	71,600
2025-02-21	2.760	2.770	2.760	2.770	2.405	9,900
2025-02-20	2.760	2.770	2.760	2.770	2.405	25,300
2025-02-19	2.760	2.760	2.760	2.760	2.396	42,400
2025-02-18	2.750	2.750	2.750	2.750	2.388	500
2025-02-17	2.740	2.740	2.740	2.740	2.379	66,500
2025-02-14	2.740	2.740	2.740	2.740	2.379	5,000
2025-02-13	2.750	2.780	2.730	2.780	2.414	10,200
2025-02-12	2.750	2.750	2.750	2.750	2.388	1,000
2025-02-10	2.780	2.780	2.760	2.760	2.396	10,100
2025-02-07	2.800	2.800	2.750	2.750	2.388	21,600
2025-02-06	2.730	2.750	2.720	2.750	2.388	143,200
2025-02-05	2.750	2.750	2.730	2.730	2.370	78,400
2025-02-04	2.750	2.750	2.750	2.750	2.388	20,000
2025-02-03	2.750	2.750	2.710	2.710	2.353	25,700
2025-01-28	2.750	2.760	2.750	2.750	2.388	1,800
2025-01-27	2.730	2.730	2.730	2.730	2.370	20,200
2025-01-24	2.800	2.800	2.800	2.800	2.431	20,000
2025-01-23	2.800	2.800	2.800	2.800	2.431	7,100
2025-01-22	2.780	2.800	2.780	2.800	2.431	17,400
2025-01-21	2.750	2.800	2.750	2.800	2.431	1,100
2025-01-20	2.720	2.800	2.720	2.800	2.431	2,800
2025-01-17	2.740	2.760	2.710	2.720	2.362	65,300
2025-01-15	2.740	2.750	2.730	2.740	2.379	22,800
2025-01-14	2.760	2.760	2.740	2.740	2.379	166,200
2025-01-13	2.740	2.760	2.740	2.760	2.396	13,200
2025-01-10	2.800	2.800	2.760	2.760	2.396	2,200
2025-01-09	2.820	2.820	2.800	2.800	2.431	35,200
2025-01-08	2.810	2.820	2.800	2.800	2.431	22,500
2025-01-07	2.820	2.830	2.800	2.800	2.431	46,100
2025-01-06	2.750	2.830	2.750	2.830	2.457	109,800

← NewerPage 7 of 19 · 1,121 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.