Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.680	0.680	0.680	0.680	0.680	0
2026-07-27	0.680	0.680	0.680	0.680	0.680	0
2026-07-24	0.680	0.680	0.680	0.680	0.680	100
2026-07-23	0.615	0.645	0.615	0.645	0.645	41,800
2026-07-22	0.615	0.645	0.615	0.645	0.645	4,200
2026-07-21	0.620	0.620	0.620	0.620	0.620	4,000
2026-07-20	0.635	0.640	0.620	0.620	0.620	17,100
2026-07-17	0.625	0.625	0.625	0.625	0.625	0
2026-07-16	0.615	0.625	0.615	0.625	0.625	316,200
2026-07-15	0.620	0.655	0.620	0.625	0.625	519,000
2026-07-14	0.620	0.635	0.615	0.615	0.615	12,200
2026-07-13	0.625	0.645	0.625	0.645	0.645	93,700
2026-07-10	0.635	0.645	0.635	0.645	0.645	701,100
2026-07-09	0.645	0.645	0.620	0.620	0.620	1,822,200
2026-07-08	0.630	0.650	0.630	0.650	0.650	194,100
2026-07-07	0.675	0.675	0.650	0.650	0.650	39,200
2026-07-06	0.715	0.715	0.715	0.715	0.715	0
2026-07-03	0.715	0.715	0.715	0.715	0.715	0
2026-07-02	0.715	0.715	0.715	0.715	0.715	0
2026-07-01	0.715	0.715	0.715	0.715	0.715	0
2026-06-30	0.715	0.715	0.715	0.715	0.715	0
2026-06-29	0.675	0.715	0.675	0.715	0.715	58,600
2026-06-26	0.720	0.720	0.720	0.720	0.720	0
2026-06-25	0.720	0.720	0.720	0.720	0.720	0
2026-06-24	0.720	0.720	0.720	0.720	0.720	0
2026-06-23	0.720	0.720	0.720	0.720	0.720	0
2026-06-22	0.720	0.720	0.720	0.720	0.720	0
2026-06-19	0.695	0.720	0.695	0.720	0.720	136,100
2026-06-18	0.700	0.700	0.700	0.700	0.700	33,500
2026-06-17	0.700	0.700	0.700	0.700	0.700	0
2026-06-16	0.700	0.700	0.700	0.700	0.700	15,000
2026-06-15	0.700	0.700	0.700	0.700	0.700	0
2026-06-12	0.705	0.705	0.700	0.700	0.700	25,100
2026-06-11	0.725	0.725	0.705	0.705	0.705	1,900
2026-06-10	0.735	0.735	0.720	0.720	0.720	167,000
2026-06-09	0.710	0.745	0.700	0.745	0.745	56,200
2026-06-08	0.750	0.750	0.750	0.750	0.750	100
2026-06-05	0.780	0.780	0.730	0.730	0.730	30,200
2026-06-04	0.745	0.765	0.730	0.750	0.750	38,700
2026-06-03	0.730	0.750	0.700	0.700	0.700	51,100
2026-06-02	0.755	0.755	0.755	0.755	0.755	0
2026-06-01	0.755	0.755	0.755	0.755	0.755	0
2026-05-29	0.755	0.755	0.755	0.755	0.755	33,000
2026-05-28	0.760	0.760	0.760	0.760	0.760	0
2026-05-27	0.760	0.760	0.760	0.760	0.760	0
2026-05-26	0.730	0.760	0.730	0.760	0.760	1,200
2026-05-25	0.730	0.750	0.730	0.730	0.730	3,700
2026-05-22	0.765	0.765	0.765	0.765	0.765	0
2026-05-21	0.765	0.765	0.765	0.765	0.765	217,500
2026-05-20	0.720	0.775	0.720	0.770	0.770	44,200
2026-05-19	0.725	0.790	0.700	0.790	0.790	296,000
2026-05-18	0.710	0.740	0.705	0.705	0.705	94,100
2026-05-15	0.755	0.755	0.710	0.740	0.740	25,200
2026-05-14	0.740	0.740	0.730	0.735	0.735	64,000
2026-05-13	0.790	0.790	0.790	0.790	0.790	4,700
2026-05-12	0.785	0.785	0.745	0.745	0.745	1,100
2026-05-11	0.745	0.795	0.745	0.745	0.745	1,200
2026-05-08	0.735	0.785	0.735	0.785	0.785	1,061,500
2026-05-07	0.760	0.760	0.760	0.760	0.760	115,000
2026-05-06	0.730	0.765	0.730	0.765	0.765	20,500

← NewerPage 2 of 3 · 131 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.