Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.800	0.835	0.780	0.835	0.835	13,100
2026-02-04	0.850	0.850	0.850	0.850	0.850	0
2026-02-03	0.850	0.850	0.850	0.850	0.850	0
2026-01-30	0.830	0.850	0.825	0.850	0.850	75,700
2026-01-29	0.805	0.805	0.805	0.805	0.805	4,200
2026-01-28	0.790	0.830	0.790	0.830	0.830	4,500
2026-01-27	0.835	0.835	0.800	0.835	0.835	10,000
2026-01-26	0.830	0.830	0.790	0.790	0.790	13,000
2026-01-23	0.840	0.840	0.800	0.800	0.800	10,000
2026-01-22	0.820	0.845	0.790	0.845	0.845	64,800
2026-01-21	0.825	0.825	0.800	0.825	0.825	115,100
2026-01-20	0.840	0.840	0.805	0.805	0.805	166,100
2026-01-19	0.840	0.840	0.840	0.840	0.840	3,500
2026-01-16	0.830	0.850	0.810	0.840	0.840	538,900
2026-01-15	0.835	0.835	0.815	0.835	0.835	12,000
2026-01-14	0.845	0.845	0.845	0.845	0.845	3,000
2026-01-13	0.850	0.850	0.840	0.845	0.845	42,000
2026-01-12	0.900	0.900	0.860	0.890	0.890	24,600
2026-01-09	0.895	0.895	0.895	0.895	0.895	491,000
2026-01-08	0.895	0.900	0.895	0.900	0.900	3,100
2026-01-07	0.865	0.865	0.865	0.865	0.865	1,000
2026-01-06	0.860	0.900	0.860	0.900	0.900	2,400
2026-01-05	0.900	0.900	0.900	0.900	0.900	0
2026-01-02	0.895	0.900	0.895	0.900	0.900	8,000
2026-01-01	0.885	0.885	0.885	0.885	0.885	0
2025-12-31	0.885	0.885	0.885	0.885	0.885	0
2025-12-30	0.885	0.885	0.885	0.885	0.885	90,000
2025-12-29	0.855	0.890	0.855	0.890	0.890	2,100
2025-12-26	0.900	0.900	0.900	0.900	0.900	0
2025-12-25	0.900	0.900	0.900	0.900	0.900	0
2025-12-24	0.900	0.900	0.900	0.900	0.900	0
2025-12-23	0.860	0.900	0.860	0.900	0.900	20,000
2025-12-22	0.860	0.860	0.860	0.860	0.860	13,000
2025-12-19	0.860	0.860	0.860	0.860	0.860	3,000
2025-12-18	0.890	0.900	0.890	0.900	0.900	13,000
2025-12-17	0.840	0.895	0.840	0.895	0.895	31,900
2025-12-16	0.855	0.855	0.850	0.850	0.850	21,100
2025-12-15	0.855	0.855	0.855	0.855	0.855	6,000
2025-12-12	0.900	0.900	0.900	0.900	0.900	0
2025-12-11	0.900	0.900	0.900	0.900	0.900	0
2025-12-10	0.900	0.900	0.900	0.900	0.900	0
2025-12-09	0.860	0.900	0.860	0.900	0.900	1,100
2025-12-08	0.860	0.905	0.850	0.905	0.905	18,000
2025-12-05	0.890	0.890	0.890	0.890	0.890	0
2025-12-04	0.890	0.890	0.890	0.890	0.890	300
2025-12-03	0.855	0.855	0.855	0.855	0.855	3,000
2025-12-02	0.905	0.905	0.905	0.905	0.905	0
2025-12-01	0.855	0.905	0.800	0.905	0.905	35,600
2025-11-28	0.870	0.870	0.870	0.870	0.870	5,000
2025-11-27	0.905	0.905	0.905	0.905	0.905	0
2025-11-26	0.905	0.905	0.905	0.905	0.905	0
2025-11-25	0.905	0.905	0.905	0.905	0.905	500
2025-11-24	0.895	0.895	0.895	0.895	0.895	0
2025-11-21	0.895	0.895	0.895	0.895	0.895	0
2025-11-20	0.895	0.895	0.895	0.895	0.895	0
2025-11-19	0.880	0.895	0.880	0.895	0.895	18,000
2025-11-18	0.865	0.875	0.850	0.875	0.875	16,100
2025-11-17	0.910	0.910	0.865	0.865	0.865	2,300
2025-11-14	0.910	0.910	0.910	0.910	0.910	700
2025-11-13	0.870	0.870	0.870	0.870	0.870	0

← NewerPage 4 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.