Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.855	0.900	0.855	0.900	0.900	27,600
2025-05-22	0.890	0.900	0.855	0.900	0.900	32,000
2025-05-21	0.910	0.910	0.910	0.910	0.910	0
2025-05-20	0.910	0.910	0.910	0.910	0.910	0
2025-05-19	0.910	0.910	0.910	0.910	0.910	0
2025-05-16	0.910	0.910	0.910	0.910	0.910	0
2025-05-15	0.910	0.910	0.910	0.910	0.910	0
2025-05-14	0.910	0.910	0.910	0.910	0.910	0
2025-05-13	0.900	0.910	0.900	0.910	0.910	10,927,200
2025-05-09	0.870	0.870	0.870	0.870	0.870	0
2025-05-08	0.870	0.870	0.870	0.870	0.870	4,000
2025-05-07	0.900	0.935	0.900	0.935	0.935	21,600
2025-05-06	0.860	0.900	0.860	0.900	0.900	42,000
2025-05-05	0.865	0.900	0.865	0.900	0.900	5,700
2025-05-02	0.900	0.900	0.900	0.900	0.900	3,000
2025-04-30	0.940	0.940	0.940	0.940	0.940	0
2025-04-29	0.940	0.940	0.940	0.940	0.940	0
2025-04-25	0.860	0.940	0.860	0.940	0.940	4,000
2025-04-24	0.865	0.900	0.865	0.900	0.900	10,900
2025-04-09	0.900	0.900	0.900	0.900	0.900	100
2025-04-08	0.875	0.900	0.875	0.900	0.900	130,800
2025-04-07	0.855	0.900	0.850	0.900	0.900	15,700
2025-04-04	0.895	0.900	0.895	0.900	0.900	341,600
2025-04-02	0.900	0.900	0.900	0.900	0.900	2,000
2025-03-28	0.860	0.900	0.860	0.900	0.900	813,100
2025-03-27	0.865	0.900	0.860	0.900	0.900	23,100
2025-03-26	0.865	0.910	0.865	0.910	0.910	227,700
2025-03-21	0.870	0.900	0.870	0.900	0.900	5,000
2025-03-13	0.910	0.910	0.910	0.910	0.910	101,000
2025-03-12	0.910	0.910	0.910	0.910	0.910	300
2025-03-11	0.910	0.910	0.870	0.900	0.900	13,200
2025-03-10	0.880	0.880	0.870	0.870	0.870	33,000
2025-03-06	0.880	0.915	0.880	0.915	0.915	3,300
2025-03-04	0.885	0.915	0.885	0.915	0.915	12,100
2025-03-03	0.915	0.915	0.915	0.915	0.915	820,000
2025-02-26	0.885	0.920	0.885	0.920	0.920	5,000
2025-02-19	0.890	0.925	0.890	0.925	0.925	2,200
2025-02-18	0.930	0.935	0.895	0.930	0.930	1,092,000
2025-02-17	0.915	0.915	0.915	0.915	0.915	750,000
2025-02-14	0.915	0.915	0.915	0.915	0.915	220,000
2025-02-12	0.915	0.915	0.915	0.915	0.915	2,185,700
2025-02-04	0.900	0.920	0.895	0.920	0.920	11,000
2025-02-03	0.910	0.920	0.910	0.920	0.920	1,200
2025-01-31	0.920	0.920	0.920	0.920	0.920	200
2025-01-28	0.895	0.895	0.895	0.895	0.895	100
2025-01-23	0.920	0.920	0.920	0.920	0.920	200
2025-01-21	0.900	0.900	0.900	0.900	0.900	1,000
2025-01-20	0.930	0.930	0.900	0.900	0.900	1,321,100
2025-01-17	0.890	0.900	0.890	0.900	0.900	7,400
2025-01-16	0.900	0.930	0.895	0.930	0.930	28,000
2025-01-15	0.900	0.900	0.900	0.900	0.900	12,000
2025-01-14	0.910	0.910	0.900	0.900	0.900	46,900
2025-01-13	0.980	0.980	0.960	0.960	0.960	83,200
2025-01-10	0.905	0.905	0.905	0.905	0.905	4,000
2025-01-09	0.900	0.905	0.900	0.900	0.900	104,000
2025-01-08	0.910	0.910	0.910	0.910	0.910	4,000
2025-01-07	0.920	0.920	0.920	0.920	0.920	10,000
2025-01-02	0.915	0.920	0.915	0.920	0.920	12,200
2024-12-31	0.935	0.935	0.915	0.915	0.915	1,071,400
2024-12-30	0.920	0.925	0.900	0.925	0.925	12,000

← NewerPage 7 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.