APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	2.750	2.800	2.750	2.760	2.396	51,500
2025-01-02	2.800	2.800	2.760	2.760	2.396	20,300
2024-12-31	2.760	2.770	2.760	2.770	2.405	5,900
2024-12-30	2.800	2.800	2.790	2.790	2.422	36,800
2024-12-27	2.800	2.800	2.780	2.790	2.422	13,700
2024-12-26	2.800	2.800	2.800	2.800	2.431	30,700
2024-12-24	2.810	2.810	2.780	2.790	2.422	110,900
2024-12-20	2.800	2.810	2.790	2.810	2.440	35,100
2024-12-19	2.800	2.820	2.800	2.820	2.448	90,200
2024-12-17	2.810	2.810	2.810	2.810	2.440	17,700
2024-12-16	2.810	2.860	2.800	2.810	2.440	25,600
2024-12-13	2.800	2.840	2.800	2.840	2.466	14,900
2024-12-12	2.800	2.840	2.800	2.820	2.448	28,500
2024-12-11	2.860	2.860	2.800	2.800	2.431	26,600
2024-12-10	2.860	2.860	2.860	2.860	2.483	10,100
2024-12-09	2.820	2.880	2.820	2.880	2.501	30,300
2024-12-06	2.780	2.880	2.780	2.780	2.414	10,900
2024-12-05	2.800	2.800	2.790	2.800	2.431	27,900
2024-12-04	2.800	2.800	2.800	2.800	2.431	5,000
2024-12-03	2.840	2.840	2.800	2.800	2.431	195,200
2024-12-02	2.880	2.880	2.830	2.840	2.466	35,600
2024-11-29	2.830	2.860	2.820	2.840	2.466	30,800
2024-11-28	2.850	2.860	2.830	2.830	2.457	83,800
2024-11-27	2.880	2.880	2.820	2.840	2.466	53,200
2024-11-26	2.900	2.900	2.880	2.880	2.501	23,900
2024-11-25	2.880	2.880	2.880	2.880	2.501	600
2024-11-22	2.840	2.880	2.840	2.870	2.492	53,500
2024-11-21	2.810	2.860	2.810	2.830	2.457	35,600
2024-11-20	2.820	2.820	2.800	2.810	2.440	56,000
2024-11-19	2.900	2.900	2.810	2.820	2.448	5,700
2024-11-18	2.860	2.900	2.780	2.900	2.518	31,900
2024-11-15	2.830	2.880	2.820	2.880	2.501	21,400
2024-11-13	2.890	2.890	2.850	2.850	2.475	11,800
2024-11-12	2.840	2.880	2.840	2.880	2.501	10,000
2024-11-11	2.810	2.870	2.810	2.840	2.466	42,000
2024-11-08	2.880	2.880	2.820	2.820	2.448	22,300
2024-11-07	2.860	2.880	2.860	2.880	2.501	23,200
2024-11-06	2.850	2.880	2.850	2.880	2.501	5,100
2024-11-05	2.850	2.860	2.850	2.860	2.483	1,300
2024-11-04	2.880	2.880	2.820	2.850	2.475	12,700
2024-11-01	2.910	2.920	2.800	2.810	2.440	44,600
2024-10-30	2.920	2.940	2.900	2.910	2.527	25,900
2024-10-29	2.920	2.930	2.910	2.930	2.544	24,600
2024-10-28	2.920	2.920	2.920	2.920	2.535	14,000
2024-10-25	2.930	2.940	2.920	2.920	2.535	25,100
2024-10-24	2.920	2.930	2.920	2.930	2.544	16,900
2024-10-23	2.940	2.940	2.920	2.930	2.544	22,000
2024-10-22	2.940	2.940	2.940	2.940	2.553	8,500
2024-10-21	2.960	2.970	2.940	2.940	2.553	92,000
2024-10-18	2.920	2.970	2.920	2.940	2.553	6,600
2024-10-17	2.970	2.970	2.950	2.960	2.570	29,100
2024-10-16	2.950	2.970	2.950	2.970	2.579	4,100
2024-10-15	2.950	2.960	2.940	2.950	2.561	16,100
2024-10-14	2.910	2.950	2.910	2.950	2.561	4,900
2024-10-11	2.950	2.950	2.910	2.910	2.527	38,100
2024-10-10	2.950	2.950	2.900	2.910	2.527	7,800
2024-10-09	2.900	2.920	2.900	2.900	2.518	35,700
2024-10-08	2.920	2.920	2.920	2.920	2.535	600
2024-10-07	2.870	2.910	2.870	2.910	2.527	6,600
2024-10-04	2.870	2.870	2.870	2.870	2.492	200

← NewerPage 8 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.