Apex Equity Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.985 | 0.985 | 0.980 | 0.980 | 0.980 | 33,000 |
| 2024-04-18 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 7,000 |
| 2024-04-17 | 0.990 | 0.990 | 0.985 | 0.985 | 0.985 | 4,000 |
| 2024-04-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 10,400 |
| 2024-04-15 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 20,000 |
| 2024-04-12 | 0.995 | 0.995 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2024-04-09 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,300 |
| 2024-04-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 700 |
| 2024-04-05 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 857,300 |
| 2024-04-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-04-03 | 0.995 | 0.995 | 0.990 | 0.990 | 0.990 | 1,100 |
| 2024-04-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2024-04-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2024-03-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 600 |
| 2024-03-27 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 36,000 |
| 2024-03-26 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 19,000 |
| 2024-03-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2024-03-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 35,000 |
| 2024-03-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2024-03-19 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 20,100 |
| 2024-03-18 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 2,700 |
| 2024-03-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,400 |
| 2024-03-13 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 5,100 |
| 2024-03-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| 2024-03-11 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 78,000 |
| 2024-03-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 30,000 |
| 2024-03-06 | 1.030 | 1.030 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2024-03-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 20,000 |
| 2024-03-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2024-02-29 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 9,000 |
| 2024-02-28 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 1,676,000 |
| 2024-02-27 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 11,000 |
| 2024-02-26 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 750,000 |
| 2024-02-22 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 733,000 |
| 2024-02-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 9,000 |
| 2024-02-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,900 |
| 2024-02-19 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 69,700 |
| 2024-02-16 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 25,500 |
| 2024-02-15 | 1.080 | 1.080 | 0.990 | 1.040 | 1.040 | 200,500 |
| 2024-02-07 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 1,330,600 |
| 2024-02-06 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 830,600 |
| 2024-02-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 8,700 |
| 2024-02-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2024-01-31 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 355,600 |
| 2024-01-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-01-23 | 1.100 | 1.130 | 1.070 | 1.130 | 1.130 | 47,300 |
| 2024-01-22 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 2,503,000 |
| 2024-01-19 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 83,200 |
| 2024-01-18 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 117,300 |
| 2024-01-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 7,000 |
| 2024-01-16 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 39,100 |
| 2024-01-15 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,040,000 |
| 2024-01-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 15,000 |
| 2024-01-09 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 67,900 |
| 2024-01-05 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 65,000 |
| 2024-01-03 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 31,000 |
| 2023-12-29 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 15,500 |
| 2023-12-28 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 205,000 |
| 2023-12-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2023-12-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-21 | 0.0100 MYR |
| 2021-12-13 | 0.0100 MYR |
| 2021-09-08 | 0.0100 MYR |
| 2021-06-09 | 0.0100 MYR |
| 2019-06-17 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.