APM Automotive Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	2.900	2.900	2.870	2.900	2.518	17,300
2024-10-02	2.950	2.950	2.900	2.900	2.518	119,600
2024-10-01	3.000	3.000	2.910	2.980	2.587	28,000
2024-09-30	2.920	3.000	2.900	3.000	2.605	163,900
2024-09-27	2.960	2.980	2.910	2.970	2.579	54,200
2024-09-26	2.950	2.970	2.950	2.970	2.579	15,800
2024-09-25	2.970	2.970	2.950	2.950	2.561	42,200
2024-09-24	2.900	2.970	2.900	2.970	2.579	103,300
2024-09-23	3.000	3.000	2.900	2.900	2.518	147,100
2024-09-20	2.920	3.000	2.900	3.000	2.605	216,100
2024-09-19	2.900	2.990	2.900	2.920	2.535	63,300
2024-09-18	2.950	3.000	2.820	2.950	2.561	246,400
2024-09-17	2.920	2.950	2.850	2.950	2.561	54,400
2024-09-13	2.770	2.950	2.770	2.900	2.518	7,300
2024-09-12	2.830	2.900	2.750	2.750	2.388	72,000
2024-09-11	2.830	2.870	2.830	2.840	2.466	49,100
2024-09-10	2.900	2.900	2.830	2.880	2.501	206,800
2024-09-09	2.980	3.000	2.970	3.000	2.518	169,400
2024-09-06	3.010	3.010	2.970	2.970	2.493	31,200
2024-09-05	3.010	3.040	3.000	3.000	2.518	81,900
2024-09-04	3.010	3.050	3.000	3.000	2.518	130,200
2024-09-03	3.030	3.030	3.020	3.020	2.535	33,200
2024-09-02	3.010	3.010	3.000	3.010	2.526	109,500
2024-08-30	2.960	3.020	2.960	3.010	2.526	52,600
2024-08-29	2.990	3.000	2.960	2.970	2.493	147,700
2024-08-28	3.000	3.040	3.000	3.000	2.518	153,900
2024-08-27	2.970	3.000	2.970	3.000	2.518	181,900
2024-08-26	2.950	2.990	2.850	2.970	2.493	432,200
2024-08-23	2.950	2.980	2.910	2.910	2.442	45,500
2024-08-22	2.950	2.950	2.950	2.950	2.476	5,000
2024-08-21	2.910	2.990	2.910	2.950	2.476	12,000
2024-08-20	2.960	2.960	2.930	2.930	2.459	28,800
2024-08-19	2.930	2.950	2.910	2.940	2.468	138,700
2024-08-16	2.900	2.940	2.900	2.940	2.468	50,600
2024-08-15	2.880	2.920	2.880	2.910	2.442	23,100
2024-08-14	2.870	2.900	2.830	2.850	2.392	16,700
2024-08-13	2.850	2.880	2.850	2.870	2.409	34,500
2024-08-12	2.870	2.880	2.870	2.880	2.417	99,400
2024-08-09	2.860	2.890	2.830	2.850	2.392	65,400
2024-08-08	2.780	2.790	2.780	2.790	2.342	10,900
2024-08-07	2.750	2.790	2.690	2.730	2.291	255,200
2024-08-06	2.690	2.790	2.690	2.750	2.308	216,200
2024-08-05	2.900	2.900	2.650	2.700	2.266	323,800
2024-08-02	3.000	3.030	2.890	2.920	2.451	150,500
2024-08-01	3.020	3.030	3.000	3.010	2.526	40,900
2024-07-31	3.010	3.030	2.990	3.000	2.518	57,100
2024-07-30	3.020	3.070	3.020	3.020	2.535	72,400
2024-07-29	3.030	3.040	3.020	3.040	2.552	50,000
2024-07-26	3.050	3.050	3.030	3.030	2.543	28,300
2024-07-25	3.050	3.050	3.040	3.040	2.552	11,600
2024-07-24	3.060	3.060	3.000	3.050	2.560	72,900
2024-07-23	3.050	3.060	3.040	3.060	2.568	71,700
2024-07-22	3.050	3.070	3.040	3.040	2.552	183,700
2024-07-19	3.050	3.070	3.050	3.050	2.560	79,500
2024-07-18	3.040	3.040	3.010	3.010	2.526	41,800
2024-07-17	3.030	3.050	3.020	3.040	2.552	138,500
2024-07-16	3.000	3.030	2.990	2.990	2.510	68,300
2024-07-15	2.980	3.030	2.980	3.000	2.518	186,300
2024-07-12	2.970	2.980	2.970	2.980	2.501	44,500
2024-07-11	2.980	2.980	2.940	2.950	2.476	23,300

← NewerPage 9 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.