Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.220	1.220	1.190	1.190	1.190	6,100
2023-02-02	1.210	1.230	1.210	1.210	1.210	6,305,400
2023-01-31	1.190	1.210	1.190	1.210	1.210	9,200
2023-01-30	1.240	1.240	1.200	1.210	1.210	57,500
2023-01-27	1.190	1.240	1.190	1.220	1.220	6,513,600
2023-01-26	1.160	1.210	1.160	1.210	1.210	38,700
2023-01-25	1.150	1.210	1.150	1.210	1.210	17,900
2023-01-20	1.210	1.220	1.210	1.210	1.210	6,339,000
2023-01-18	1.190	1.190	1.190	1.190	1.190	10,000
2023-01-17	1.110	1.210	1.110	1.210	1.210	2,492,200
2023-01-16	1.110	1.150	1.110	1.150	1.150	52,100
2023-01-13	1.190	1.190	1.150	1.150	1.150	31,700
2023-01-12	1.170	1.190	1.150	1.150	1.150	71,300
2023-01-11	1.190	1.200	1.160	1.190	1.190	47,400
2023-01-10	1.180	1.180	1.180	1.180	1.180	10,000
2023-01-09	1.160	1.190	1.160	1.190	1.190	87,700
2023-01-06	1.190	1.190	1.170	1.170	1.170	23,000
2023-01-05	1.210	1.220	1.190	1.190	1.190	214,400
2023-01-04	1.130	1.230	1.130	1.230	1.230	3,434,100
2023-01-03	1.190	1.190	1.190	1.190	1.190	10,000
2022-12-30	1.150	1.200	1.150	1.190	1.190	311,700
2022-12-29	1.170	1.180	1.130	1.140	1.140	585,400
2022-12-28	1.150	1.170	1.120	1.160	1.160	85,900
2022-12-27	1.170	1.170	1.110	1.150	1.150	337,900
2022-12-23	1.250	1.250	1.150	1.180	1.180	1,310,600
2022-12-22	1.260	1.270	1.250	1.260	1.260	1,593,700
2022-12-21	1.270	1.280	1.250	1.260	1.260	2,883,800
2022-12-20	1.260	1.280	1.250	1.260	1.260	5,996,600
2022-12-19	1.270	1.290	1.250	1.250	1.250	11,946,700
2022-12-16	1.270	1.280	1.210	1.250	1.250	12,304,400
2022-12-15	1.230	1.290	1.210	1.270	1.270	6,372,400
2022-12-14	1.210	1.240	1.200	1.220	1.220	18,446,100
2022-12-13	1.160	1.240	1.160	1.210	1.210	14,255,900
2022-12-12	1.170	1.180	1.160	1.160	1.160	54,400
2022-12-09	1.070	1.250	1.070	1.180	1.180	27,463,199
2022-12-08	1.080	1.150	1.060	1.150	1.150	75,100
2022-12-07	1.050	1.050	1.040	1.040	1.040	60,000
2022-12-06	1.060	1.070	1.060	1.070	1.070	31,000
2022-12-05	1.000	1.000	1.000	1.000	1.000	3,000
2022-12-02	1.000	1.190	1.000	1.000	1.000	61,900
2022-12-01	0.970	0.970	0.800	0.960	0.960	50,800
2022-11-25	0.980	0.980	0.980	0.980	0.980	1,000
2022-11-22	0.970	0.970	0.970	0.970	0.970	1,000
2022-11-17	0.960	0.960	0.960	0.960	0.960	1,000
2022-11-14	1.000	1.000	1.000	1.000	1.000	28,000
2022-11-11	1.050	1.050	0.980	1.000	1.000	16,100
2022-11-08	1.030	1.030	1.000	1.000	1.000	200
2022-10-28	0.980	0.980	0.980	0.980	0.980	800
2022-10-13	0.980	0.980	0.980	0.980	0.980	5,100
2022-10-12	0.980	0.980	0.980	0.980	0.980	2,000
2022-10-05	0.990	0.990	0.990	0.990	0.990	1,000
2022-10-04	0.985	0.985	0.980	0.980	0.980	2,000
2022-10-03	1.000	1.000	0.990	0.990	0.990	200
2022-09-30	1.010	1.020	0.980	1.000	1.000	20,500
2022-09-29	1.020	1.020	1.020	1.020	1.020	4,100
2022-09-23	1.020	1.020	1.020	1.020	1.020	800
2022-09-21	1.080	1.080	1.080	1.080	1.080	100
2022-09-19	1.030	1.030	1.030	1.030	1.030	3,000
2022-09-05	1.020	1.020	1.020	1.020	1.020	5,000
2022-09-02	1.050	1.050	1.050	1.050	1.050	13,000

← NewerPage 14 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.