Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.555	0.560	0.555	0.560	0.560	198,100
2026-10-19	0.515	0.560	0.515	0.560	0.560	3,100
2026-10-16	0.520	0.560	0.520	0.560	0.560	316,600
2026-10-15	0.540	0.575	0.510	0.565	0.565	162,700
2026-10-14	0.585	0.585	0.585	0.585	0.585	20,000
2026-10-13	0.580	0.590	0.545	0.585	0.585	856,500
2026-10-12	0.595	0.600	0.595	0.600	0.600	125,100
2026-10-09	0.600	0.600	0.600	0.600	0.600	0
2026-10-08	0.600	0.635	0.600	0.600	0.600	677,100
2026-10-07	0.580	0.580	0.580	0.580	0.580	6,900
2026-10-06	0.600	0.635	0.600	0.635	0.635	7,000
2026-10-05	0.600	0.600	0.600	0.600	0.600	16,000
2026-10-02	0.600	0.600	0.600	0.600	0.600	2,000
2026-10-01	0.640	0.640	0.640	0.640	0.640	0
2026-09-30	0.635	0.640	0.630	0.640	0.640	52,000
2026-09-29	0.630	0.630	0.600	0.600	0.600	2,000
2026-09-28	0.600	0.630	0.600	0.630	0.630	10,200
2026-09-25	0.600	0.640	0.600	0.635	0.635	806,600
2026-09-24	0.645	0.645	0.645	0.645	0.645	0
2026-09-23	0.645	0.645	0.645	0.645	0.645	0
2026-09-22	0.645	0.645	0.645	0.645	0.645	0
2026-09-21	0.645	0.645	0.645	0.645	0.645	0
2026-09-18	0.645	0.645	0.645	0.645	0.645	0
2026-09-17	0.645	0.645	0.645	0.645	0.645	0
2026-09-16	0.645	0.645	0.645	0.645	0.645	0
2026-09-15	0.645	0.645	0.645	0.645	0.645	0
2026-09-14	0.645	0.645	0.645	0.645	0.645	100
2026-09-11	0.605	0.605	0.600	0.600	0.600	3,700
2026-09-10	0.640	0.640	0.640	0.640	0.640	0
2026-09-09	0.605	0.650	0.600	0.640	0.640	28,100
2026-09-08	0.605	0.605	0.605	0.605	0.605	800
2026-09-07	0.600	0.600	0.600	0.600	0.600	1,700
2026-09-04	0.650	0.650	0.650	0.650	0.650	0
2026-09-03	0.600	0.650	0.600	0.650	0.650	200
2026-09-02	0.625	0.650	0.625	0.650	0.650	140,100
2026-09-01	0.650	0.650	0.650	0.650	0.650	1,000
2026-08-31	0.610	0.610	0.610	0.610	0.610	0
2026-08-28	0.610	0.610	0.610	0.610	0.610	58,000
2026-08-27	0.610	0.610	0.610	0.610	0.610	2,000
2026-08-26	0.610	0.610	0.610	0.610	0.610	5,000
2026-08-25	0.650	0.650	0.650	0.650	0.650	0
2026-08-24	0.650	0.650	0.650	0.650	0.650	0
2026-08-21	0.605	0.650	0.605	0.650	0.650	4,100
2026-08-20	0.630	0.630	0.620	0.620	0.620	12,300
2026-08-19	0.650	0.650	0.650	0.650	0.650	0
2026-08-18	0.650	0.650	0.650	0.650	0.650	0
2026-08-17	0.650	0.650	0.650	0.650	0.650	0
2026-08-14	0.620	0.650	0.620	0.650	0.650	10,100
2026-08-13	0.620	0.620	0.620	0.620	0.620	0
2026-08-12	0.630	0.630	0.620	0.620	0.620	80,900
2026-08-11	0.655	0.655	0.655	0.655	0.655	0
2026-08-10	0.655	0.655	0.655	0.655	0.655	26,000
2026-08-07	0.660	0.660	0.660	0.660	0.660	0
2026-08-06	0.660	0.660	0.660	0.660	0.660	0
2026-08-05	0.660	0.660	0.660	0.660	0.660	2,000
2026-08-04	0.660	0.710	0.660	0.660	0.660	5,200
2026-08-03	0.710	0.710	0.710	0.710	0.710	0
2026-07-31	0.650	0.720	0.650	0.710	0.710	763,700
2026-07-30	0.680	0.680	0.680	0.680	0.680	8,100
2026-07-29	0.680	0.680	0.680	0.680	0.680	0

Page 1 of 5 · 257 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.