Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.765	0.765	0.765	0.765	0.765	0
2026-05-04	0.765	0.765	0.730	0.765	0.765	5,200
2026-05-01	0.765	0.765	0.765	0.765	0.765	0
2026-04-30	0.750	0.765	0.720	0.765	0.765	8,100
2026-04-29	0.750	0.750	0.750	0.750	0.750	3,000
2026-04-28	0.760	0.770	0.750	0.750	0.750	737,400
2026-04-27	0.765	0.765	0.765	0.765	0.765	10,000
2026-04-24	0.765	0.765	0.765	0.765	0.765	38,400
2026-04-23	0.730	0.770	0.730	0.770	0.770	16,000
2026-04-22	0.770	0.770	0.770	0.770	0.770	0
2026-04-21	0.720	0.770	0.720	0.770	0.770	63,000
2026-04-20	0.750	0.780	0.740	0.780	0.780	64,600
2026-04-17	0.775	0.780	0.775	0.780	0.780	321,000
2026-04-16	0.745	0.785	0.745	0.780	0.780	624,400
2026-04-15	0.740	0.745	0.735	0.740	0.740	225,800
2026-04-14	0.785	0.790	0.785	0.790	0.790	201,000
2026-04-13	0.790	0.790	0.785	0.790	0.790	102,800
2026-04-10	0.815	0.815	0.815	0.815	0.815	0
2026-04-09	0.815	0.815	0.815	0.815	0.815	113,800
2026-04-08	0.790	0.820	0.790	0.820	0.820	4,200
2026-04-07	0.820	0.820	0.820	0.820	0.820	0
2026-04-06	0.800	0.820	0.800	0.820	0.820	1,100
2026-04-03	0.820	0.820	0.820	0.820	0.820	0
2026-04-02	0.790	0.820	0.790	0.820	0.820	1,400
2026-04-01	0.820	0.820	0.820	0.820	0.820	0
2026-03-31	0.820	0.820	0.820	0.820	0.820	0
2026-03-30	0.820	0.820	0.820	0.820	0.820	0
2026-03-27	0.815	0.820	0.795	0.820	0.820	11,200
2026-03-26	0.820	0.820	0.820	0.820	0.820	0
2026-03-25	0.820	0.820	0.820	0.820	0.820	100
2026-03-24	0.790	0.790	0.790	0.790	0.790	3,000
2026-03-20	0.820	0.820	0.820	0.820	0.820	0
2026-03-19	0.800	0.820	0.800	0.820	0.820	8,700
2026-03-18	0.820	0.820	0.800	0.800	0.800	13,800
2026-03-17	0.800	0.820	0.800	0.820	0.820	16,100
2026-03-16	0.820	0.820	0.785	0.795	0.795	7,900
2026-03-13	0.820	0.820	0.820	0.820	0.820	100
2026-03-12	0.785	0.820	0.785	0.785	0.785	2,100
2026-03-11	0.820	0.820	0.820	0.820	0.820	0
2026-03-10	0.815	0.820	0.815	0.820	0.820	23,000
2026-03-09	0.785	0.820	0.785	0.820	0.820	17,000
2026-03-06	0.790	0.790	0.790	0.790	0.790	1,000
2026-03-05	0.800	0.800	0.790	0.790	0.790	17,100
2026-03-04	0.830	0.830	0.830	0.830	0.830	0
2026-03-03	0.830	0.830	0.830	0.830	0.830	0
2026-03-02	0.830	0.830	0.830	0.830	0.830	0
2026-02-27	0.830	0.830	0.830	0.830	0.830	0
2026-02-26	0.805	0.830	0.800	0.830	0.830	4,100
2026-02-25	0.805	0.805	0.805	0.805	0.805	2,500
2026-02-24	0.825	0.830	0.825	0.830	0.830	194,100
2026-02-23	0.825	0.830	0.805	0.805	0.805	15,900
2026-02-20	0.825	0.825	0.825	0.825	0.825	0
2026-02-19	0.800	0.825	0.800	0.825	0.825	4,800
2026-02-16	0.830	0.830	0.830	0.830	0.830	0
2026-02-13	0.830	0.830	0.830	0.830	0.830	0
2026-02-12	0.825	0.830	0.825	0.830	0.830	10,100
2026-02-11	0.825	0.830	0.800	0.800	0.800	39,900
2026-02-10	0.830	0.830	0.830	0.830	0.830	0
2026-02-09	0.790	0.830	0.790	0.830	0.830	11,000
2026-02-06	0.800	0.825	0.790	0.825	0.825	18,300

← NewerPage 3 of 5 · 257 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.