Apex Equity Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 65,000 |
| 2024-08-02 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 41,300 |
| 2024-07-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2024-07-26 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 393,000 |
| 2024-07-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 9,000 |
| 2024-07-22 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 3,200 |
| 2024-07-19 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 25,000 |
| 2024-07-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,100 |
| 2024-07-17 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 48,000 |
| 2024-07-16 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 31,300 |
| 2024-07-15 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 1,748,200 |
| 2024-07-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 11,400 |
| 2024-07-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15,000 |
| 2024-07-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2024-07-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 40,000 |
| 2024-07-05 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 745,000 |
| 2024-07-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 19,300 |
| 2024-07-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 8,000 |
| 2024-07-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2024-07-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,500 |
| 2024-06-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2024-06-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2024-06-25 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 2,500 |
| 2024-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2024-06-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 7,000 |
| 2024-06-18 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 200,000 |
| 2024-06-14 | 1.210 | 1.260 | 1.210 | 1.240 | 1.240 | 10,060,300 |
| 2024-06-13 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 284,100 |
| 2024-06-12 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 444,400 |
| 2024-06-11 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 402,400 |
| 2024-06-10 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 8,000 |
| 2024-06-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-06-05 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 9,000 |
| 2024-06-04 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 23,700 |
| 2024-05-31 | 1.120 | 1.170 | 1.110 | 1.170 | 1.170 | 6,000 |
| 2024-05-30 | 1.150 | 1.150 | 1.090 | 1.100 | 1.100 | 18,100 |
| 2024-05-29 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 52,100 |
| 2024-05-28 | 1.240 | 1.240 | 1.130 | 1.170 | 1.170 | 24,000 |
| 2024-05-27 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 20,800 |
| 2024-05-24 | 1.240 | 1.300 | 1.230 | 1.250 | 1.250 | 190,400 |
| 2024-05-23 | 1.150 | 1.350 | 1.150 | 1.240 | 1.240 | 758,900 |
| 2024-05-21 | 1.040 | 1.120 | 1.040 | 1.100 | 1.100 | 1,985,200 |
| 2024-05-20 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 9,500 |
| 2024-05-17 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 1,950,700 |
| 2024-05-16 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 470,000 |
| 2024-05-15 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 3,866,200 |
| 2024-05-13 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 20,100 |
| 2024-05-10 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 11,000 |
| 2024-05-09 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 1,556,000 |
| 2024-05-08 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 432,000 |
| 2024-05-07 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 593,900 |
| 2024-05-06 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 1,630,000 |
| 2024-05-03 | 0.980 | 1.050 | 0.980 | 1.050 | 1.050 | 3,417,100 |
| 2024-05-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 2024-04-29 | 0.945 | 0.970 | 0.940 | 0.970 | 0.970 | 304,700 |
| 2024-04-26 | 0.935 | 0.940 | 0.935 | 0.940 | 0.940 | 278,000 |
| 2024-04-25 | 0.945 | 0.945 | 0.930 | 0.930 | 0.930 | 63,200 |
| 2024-04-24 | 0.940 | 0.975 | 0.930 | 0.930 | 0.930 | 11,200 |
| 2024-04-23 | 0.935 | 0.990 | 0.935 | 0.980 | 0.980 | 124,000 |
| 2024-04-22 | 0.980 | 0.980 | 0.905 | 0.920 | 0.920 | 20,000 |
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.