Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.900	0.900	0.900	0.900	0.900	200
2025-08-18	0.890	0.890	0.880	0.880	0.880	3,000
2025-08-15	0.900	0.900	0.900	0.900	0.900	0
2025-08-14	0.900	0.900	0.900	0.900	0.900	0
2025-08-13	0.900	0.900	0.900	0.900	0.900	0
2025-08-12	0.900	0.900	0.890	0.900	0.900	2,300
2025-08-11	0.865	0.865	0.865	0.865	0.865	2,000
2025-08-08	0.905	0.905	0.905	0.905	0.905	0
2025-08-07	0.905	0.905	0.905	0.905	0.905	0
2025-08-06	0.905	0.905	0.905	0.905	0.905	0
2025-08-05	0.905	0.905	0.905	0.905	0.905	136,000
2025-08-04	0.910	0.910	0.910	0.910	0.910	36,000
2025-08-01	0.915	0.915	0.915	0.915	0.915	23,000
2025-07-31	0.915	0.915	0.915	0.915	0.915	0
2025-07-30	0.915	0.915	0.915	0.915	0.915	0
2025-07-29	0.915	0.915	0.915	0.915	0.915	0
2025-07-28	0.915	0.915	0.915	0.915	0.915	790,300
2025-07-25	0.920	0.920	0.920	0.920	0.920	0
2025-07-24	0.920	0.920	0.920	0.920	0.920	0
2025-07-23	0.920	0.920	0.920	0.920	0.920	0
2025-07-22	0.920	0.920	0.920	0.920	0.920	0
2025-07-21	0.920	0.920	0.920	0.920	0.920	0
2025-07-18	0.920	0.920	0.920	0.920	0.920	0
2025-07-17	0.880	0.920	0.870	0.920	0.920	2,800
2025-07-16	0.920	0.920	0.920	0.920	0.920	6,000
2025-07-15	0.880	0.930	0.880	0.930	0.930	2,200
2025-07-14	0.940	0.940	0.940	0.940	0.940	0
2025-07-11	0.900	0.940	0.900	0.940	0.940	17,000
2025-07-10	0.900	0.900	0.900	0.900	0.900	0
2025-07-09	0.900	0.900	0.900	0.900	0.900	0
2025-07-08	0.900	0.900	0.900	0.900	0.900	0
2025-07-07	0.885	0.900	0.880	0.900	0.900	1,300
2025-07-04	0.900	0.900	0.900	0.900	0.900	0
2025-07-03	0.900	0.900	0.900	0.900	0.900	0
2025-07-02	0.900	0.900	0.900	0.900	0.900	5,000
2025-07-01	0.900	0.900	0.900	0.900	0.900	0
2025-06-30	0.900	0.900	0.900	0.900	0.900	0
2025-06-26	0.900	0.900	0.900	0.900	0.900	0
2025-06-25	0.900	0.900	0.900	0.900	0.900	0
2025-06-24	0.900	0.900	0.900	0.900	0.900	0
2025-06-23	0.900	0.900	0.900	0.900	0.900	0
2025-06-20	0.885	0.900	0.885	0.900	0.900	500
2025-06-19	0.890	0.900	0.890	0.900	0.900	1,500
2025-06-18	0.900	0.900	0.865	0.900	0.900	39,700
2025-06-17	0.900	0.900	0.900	0.900	0.900	0
2025-06-16	0.890	0.900	0.885	0.900	0.900	2,500
2025-06-13	0.890	0.900	0.880	0.900	0.900	14,900
2025-06-12	0.920	0.920	0.920	0.920	0.920	0
2025-06-11	0.920	0.920	0.920	0.920	0.920	0
2025-06-10	0.920	0.920	0.920	0.920	0.920	0
2025-06-09	0.920	0.920	0.920	0.920	0.920	0
2025-06-06	0.920	0.920	0.920	0.920	0.920	0
2025-06-05	0.865	0.920	0.865	0.920	0.920	5,700
2025-06-04	0.900	0.900	0.900	0.900	0.900	0
2025-06-03	0.900	0.900	0.900	0.900	0.900	0
2025-05-30	0.900	0.900	0.900	0.900	0.900	0
2025-05-29	0.900	0.900	0.900	0.900	0.900	0
2025-05-28	0.900	0.900	0.900	0.900	0.900	0
2025-05-27	0.900	0.900	0.900	0.900	0.900	0
2025-05-26	0.900	0.900	0.900	0.900	0.900	0

← NewerPage 6 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.