Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	0.920	0.920	0.920	0.920	0.920	2,000
2024-12-19	0.945	0.945	0.945	0.945	0.945	687,000
2024-12-18	0.910	0.950	0.910	0.950	0.950	2,100
2024-12-17	0.935	0.935	0.910	0.910	0.910	152,200
2024-12-12	0.945	0.945	0.945	0.945	0.945	371,000
2024-12-11	0.945	0.950	0.945	0.950	0.950	852,400
2024-12-10	0.960	0.965	0.960	0.965	0.965	367,100
2024-12-06	0.960	0.965	0.960	0.965	0.965	324,300
2024-12-04	0.910	0.965	0.905	0.965	0.965	15,100
2024-12-03	0.910	0.965	0.905	0.965	0.965	7,400
2024-11-29	0.920	0.920	0.920	0.920	0.920	1,300
2024-11-28	0.980	0.980	0.915	0.980	0.980	1,490,000
2024-11-27	0.995	0.995	0.995	0.995	0.995	1,913,000
2024-11-26	0.920	1.010	0.910	1.010	1.010	210,800
2024-11-22	0.920	0.935	0.900	0.925	0.925	24,000
2024-11-20	0.985	0.990	0.985	0.990	0.990	4,000
2024-11-18	0.930	0.995	0.930	0.995	0.995	1,913,100
2024-11-15	0.950	1.010	0.920	1.010	1.010	26,100
2024-11-14	0.930	0.930	0.930	0.930	0.930	2,000
2024-11-13	0.935	0.935	0.935	0.935	0.935	4,000
2024-11-12	0.980	0.980	0.980	0.980	0.980	200
2024-11-05	0.990	0.990	0.990	0.990	0.990	100,000
2024-11-04	0.960	0.960	0.960	0.960	0.960	400
2024-11-01	0.950	0.990	0.940	0.990	0.990	118,000
2024-10-28	0.950	0.955	0.950	0.950	0.950	10,000
2024-10-17	0.955	1.010	0.955	1.010	1.010	217,500
2024-10-16	0.955	0.960	0.955	0.955	0.955	5,100
2024-10-14	0.995	0.995	0.990	0.990	0.990	72,000
2024-10-11	0.955	0.960	0.955	0.955	0.955	37,000
2024-10-10	0.960	0.960	0.960	0.960	0.960	20,900
2024-10-09	0.960	0.960	0.960	0.960	0.960	20,000
2024-10-08	0.970	1.000	0.960	1.000	1.000	215,100
2024-10-02	0.990	0.990	0.990	0.990	0.990	2,000
2024-09-30	0.980	0.980	0.980	0.980	0.980	10,000
2024-09-27	0.990	1.040	0.990	1.000	1.000	96,500
2024-09-26	0.995	0.995	0.995	0.995	0.995	211,000
2024-09-25	0.995	1.000	0.995	1.000	1.000	1,300
2024-09-24	0.995	1.000	0.995	1.000	1.000	16,500
2024-09-20	1.000	1.010	1.000	1.010	1.010	195,000
2024-09-19	0.990	0.990	0.990	0.990	0.990	4,500
2024-09-17	1.010	1.010	1.010	1.010	1.010	29,000
2024-09-13	1.010	1.010	1.010	1.010	1.010	70,000
2024-09-12	1.010	1.010	1.010	1.010	1.010	229,000
2024-09-09	1.010	1.010	1.010	1.010	1.010	2,000
2024-09-03	1.030	1.030	1.020	1.020	1.020	4,500
2024-09-02	1.050	1.050	1.050	1.050	1.050	100
2024-08-28	1.010	1.070	1.010	1.070	1.070	2,400
2024-08-27	1.080	1.080	1.080	1.080	1.080	3,000
2024-08-23	1.010	1.010	1.010	1.010	1.010	7,100
2024-08-22	1.010	1.010	1.010	1.010	1.010	2,000
2024-08-20	1.010	1.010	1.010	1.010	1.010	6,100
2024-08-16	1.050	1.050	1.020	1.020	1.020	13,100
2024-08-15	1.050	1.050	1.050	1.050	1.050	5,000
2024-08-14	1.020	1.100	1.020	1.100	1.100	274,600
2024-08-13	1.000	1.020	0.990	1.020	1.020	105,500
2024-08-12	1.040	1.040	1.000	1.000	1.000	43,500
2024-08-09	1.030	1.030	1.030	1.030	1.030	48,000
2024-08-08	1.050	1.050	1.010	1.010	1.010	2,600
2024-08-07	1.060	1.060	1.060	1.060	1.060	371,000
2024-08-06	1.020	1.060	1.020	1.060	1.060	58,000

← NewerPage 8 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.