Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.870	0.870	0.870	0.870	0.870	1,000
2025-11-11	0.910	0.910	0.910	0.910	0.910	3,100
2025-11-10	0.910	0.910	0.910	0.910	0.910	0
2025-11-07	0.910	0.910	0.910	0.910	0.910	0
2025-11-06	0.860	0.910	0.860	0.910	0.910	8,200
2025-11-05	0.860	0.860	0.860	0.860	0.860	0
2025-11-04	0.860	0.860	0.860	0.860	0.860	100
2025-11-03	0.905	0.905	0.905	0.905	0.905	0
2025-10-31	0.905	0.905	0.905	0.905	0.905	0
2025-10-30	0.905	0.905	0.905	0.905	0.905	0
2025-10-29	0.905	0.905	0.905	0.905	0.905	0
2025-10-28	0.905	0.905	0.905	0.905	0.905	0
2025-10-27	0.905	0.905	0.905	0.905	0.905	0
2025-10-24	0.845	0.905	0.845	0.905	0.905	53,300
2025-10-23	0.850	0.850	0.850	0.850	0.850	6,600
2025-10-22	0.890	0.890	0.850	0.855	0.855	13,600
2025-10-21	0.890	0.890	0.890	0.890	0.890	2,000
2025-10-17	0.895	0.895	0.895	0.895	0.895	0
2025-10-16	0.895	0.895	0.895	0.895	0.895	0
2025-10-15	0.895	0.895	0.895	0.895	0.895	0
2025-10-14	0.840	0.895	0.835	0.895	0.895	102,100
2025-10-13	0.865	0.865	0.865	0.865	0.865	0
2025-10-10	0.865	0.865	0.865	0.865	0.865	0
2025-10-09	0.865	0.865	0.865	0.865	0.865	32,700
2025-10-08	0.900	0.900	0.900	0.900	0.900	0
2025-10-07	0.900	0.900	0.900	0.900	0.900	0
2025-10-06	0.900	0.900	0.900	0.900	0.900	3,000
2025-10-03	0.895	0.900	0.895	0.900	0.900	65,500
2025-10-02	0.900	0.900	0.900	0.900	0.900	1,000
2025-10-01	0.910	0.910	0.910	0.910	0.910	0
2025-09-30	0.870	0.910	0.870	0.910	0.910	1,500
2025-09-29	0.865	0.900	0.865	0.900	0.900	10,000
2025-09-26	0.900	0.900	0.900	0.900	0.900	0
2025-09-25	0.900	0.900	0.900	0.900	0.900	80,000
2025-09-24	0.835	0.910	0.835	0.910	0.910	65,100
2025-09-23	0.880	0.880	0.880	0.880	0.880	2,200
2025-09-22	0.870	0.880	0.870	0.880	0.880	2,292,300
2025-09-19	0.910	0.910	0.910	0.910	0.910	0
2025-09-18	0.910	0.910	0.910	0.910	0.910	0
2025-09-17	0.910	0.910	0.910	0.910	0.910	0
2025-09-16	0.910	0.910	0.910	0.910	0.910	0
2025-09-15	0.910	0.910	0.910	0.910	0.910	0
2025-09-12	0.910	0.910	0.910	0.910	0.910	0
2025-09-11	0.910	0.910	0.910	0.910	0.910	0
2025-09-10	0.860	0.910	0.860	0.910	0.910	18,400
2025-09-09	0.900	0.900	0.900	0.900	0.900	0
2025-09-08	0.860	0.900	0.860	0.900	0.900	5,100
2025-09-05	0.900	0.900	0.900	0.900	0.900	0
2025-09-04	0.900	0.900	0.900	0.900	0.900	0
2025-09-03	0.860	0.900	0.860	0.900	0.900	3,700
2025-09-02	0.850	0.900	0.850	0.900	0.900	475,500
2025-09-01	0.915	0.915	0.915	0.915	0.915	0
2025-08-29	0.900	0.915	0.890	0.915	0.915	23,500
2025-08-28	0.900	0.900	0.900	0.900	0.900	13,600
2025-08-27	0.890	0.900	0.890	0.900	0.900	11,100
2025-08-26	0.900	0.900	0.900	0.900	0.900	0
2025-08-25	0.820	0.900	0.820	0.900	0.900	14,300
2025-08-22	0.900	0.900	0.900	0.900	0.900	0
2025-08-21	0.900	0.900	0.870	0.900	0.900	3,500
2025-08-20	0.870	0.900	0.865	0.900	0.900	3,800

← NewerPage 5 of 17 · 1,006 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.