Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.070	1.080	1.070	1.080	1.080	11,400
2023-12-18	1.070	1.070	1.070	1.070	1.070	447,000
2023-12-15	1.090	1.090	1.070	1.070	1.070	7,800
2023-12-14	1.110	1.110	1.110	1.110	1.110	10,000
2023-12-13	1.080	1.080	1.080	1.080	1.080	2,000
2023-12-12	1.090	1.100	1.050	1.070	1.070	69,000
2023-12-05	1.160	1.190	1.160	1.160	1.160	72,800
2023-12-04	1.110	1.110	1.090	1.090	1.090	2,000
2023-12-01	1.090	1.110	1.090	1.110	1.110	4,100
2023-11-29	1.140	1.140	1.080	1.090	1.090	13,000
2023-11-24	1.130	1.170	1.130	1.170	1.170	5,900
2023-11-23	1.130	1.130	1.130	1.130	1.130	4,500
2023-11-22	1.150	1.150	1.150	1.150	1.150	1,000
2023-11-21	1.170	1.180	1.170	1.180	1.180	37,000
2023-11-20	1.170	1.180	1.170	1.170	1.170	19,100
2023-11-17	1.180	1.180	1.170	1.170	1.170	26,100
2023-11-16	1.110	1.180	1.110	1.180	1.180	15,700
2023-11-15	1.070	1.070	1.070	1.070	1.070	6,000
2023-11-14	1.060	1.060	1.060	1.060	1.060	1,000
2023-11-08	1.060	1.060	1.060	1.060	1.060	2,000
2023-11-07	1.060	1.060	1.060	1.060	1.060	2,100
2023-11-06	1.090	1.090	1.060	1.060	1.060	4,000
2023-11-03	1.090	1.090	1.090	1.090	1.090	27,100
2023-11-02	1.100	1.100	1.100	1.100	1.100	90,000
2023-10-27	1.090	1.090	1.090	1.090	1.090	18,000
2023-10-26	1.090	1.090	1.090	1.090	1.090	24,200
2023-10-23	1.080	1.090	1.080	1.090	1.090	191,800
2023-10-20	1.070	1.080	1.040	1.080	1.080	51,200
2023-10-19	1.080	1.100	1.070	1.100	1.100	9,000
2023-10-16	1.100	1.100	1.100	1.100	1.100	1,500
2023-10-05	1.100	1.120	1.060	1.120	1.120	13,000
2023-10-04	1.110	1.110	1.100	1.100	1.100	1,000
2023-10-03	1.120	1.120	1.120	1.120	1.120	5,000
2023-10-02	1.130	1.130	1.120	1.120	1.120	607,000
2023-09-29	1.120	1.120	1.120	1.120	1.120	1,000
2023-09-25	1.120	1.120	1.120	1.120	1.120	40,000
2023-09-22	1.120	1.120	1.120	1.120	1.120	4,500
2023-09-21	1.120	1.120	1.120	1.120	1.120	3,400
2023-09-20	1.130	1.130	1.130	1.130	1.130	2,500
2023-09-19	1.130	1.130	1.130	1.130	1.130	5,000
2023-09-18	1.120	1.120	1.120	1.120	1.120	13,000
2023-09-15	1.130	1.130	1.120	1.120	1.120	10,100
2023-09-14	1.120	1.130	1.120	1.130	1.130	15,800
2023-09-13	1.120	1.120	1.120	1.120	1.120	3,000
2023-09-12	1.120	1.120	1.120	1.120	1.120	1,000
2023-09-11	1.130	1.150	1.120	1.150	1.150	282,000
2023-09-08	1.150	1.150	1.130	1.130	1.130	2,085,100
2023-09-07	1.130	1.130	1.130	1.130	1.130	3,000
2023-09-04	1.160	1.160	1.160	1.160	1.160	100
2023-09-01	1.120	1.160	1.120	1.160	1.160	2,125,700
2023-08-30	1.170	1.170	1.120	1.120	1.120	61,900
2023-08-29	1.130	1.130	1.130	1.130	1.130	11,900
2023-08-24	1.130	1.130	1.130	1.130	1.130	15,200
2023-08-23	1.130	1.130	1.120	1.120	1.120	1,700
2023-08-22	1.130	1.130	1.130	1.130	1.130	1,000
2023-08-18	1.130	1.130	1.130	1.130	1.130	22,000
2023-08-17	1.140	1.160	1.130	1.130	1.130	81,000
2023-08-16	1.150	1.150	1.140	1.140	1.140	20,000
2023-08-15	1.150	1.150	1.150	1.150	1.150	8,100
2023-08-14	1.150	1.170	1.150	1.150	1.150	25,000

← NewerPage 11 of 17 · 1,004 trading daysOlder →

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.