APB Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 11,300 |
| 2024-08-19 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 10,300 |
| 2024-08-16 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 158,300 |
| 2024-08-15 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 164,500 |
| 2024-08-14 | 1.460 | 1.480 | 1.400 | 1.450 | 1.450 | 188,300 |
| 2024-08-13 | 1.480 | 1.480 | 1.330 | 1.450 | 1.450 | 13,000 |
| 2024-08-12 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 311,900 |
| 2024-08-09 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 659,800 |
| 2024-08-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2024-08-07 | 1.420 | 1.450 | 1.330 | 1.450 | 1.450 | 688,600 |
| 2024-08-06 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 1,000 |
| 2024-08-05 | 1.460 | 1.490 | 1.460 | 1.460 | 1.460 | 7,600 |
| 2024-08-02 | 1.500 | 1.540 | 1.420 | 1.460 | 1.460 | 52,800 |
| 2024-08-01 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 27,000 |
| 2024-07-31 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 6,400 |
| 2024-07-30 | 1.550 | 1.560 | 1.460 | 1.560 | 1.560 | 244,700 |
| 2024-07-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2024-07-25 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 5,200 |
| 2024-07-24 | 1.560 | 1.560 | 1.490 | 1.560 | 1.560 | 1,497,500 |
| 2024-07-23 | 1.540 | 1.550 | 1.510 | 1.550 | 1.550 | 211,500 |
| 2024-07-22 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 11,500 |
| 2024-07-19 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 50,900 |
| 2024-07-18 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 21,000 |
| 2024-07-17 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 55,100 |
| 2024-07-16 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 5,500 |
| 2024-07-15 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 1,260,100 |
| 2024-07-12 | 1.570 | 1.570 | 1.540 | 1.570 | 1.570 | 73,600 |
| 2024-07-11 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 51,000 |
| 2024-07-10 | 1.640 | 1.640 | 1.560 | 1.590 | 1.590 | 41,000 |
| 2024-07-09 | 1.640 | 1.640 | 1.580 | 1.630 | 1.630 | 21,800 |
| 2024-07-05 | 1.590 | 1.600 | 1.530 | 1.600 | 1.600 | 1,312,600 |
| 2024-07-04 | 1.600 | 1.600 | 1.530 | 1.590 | 1.590 | 1,748,700 |
| 2024-07-03 | 1.550 | 1.600 | 1.490 | 1.600 | 1.600 | 1,286,600 |
| 2024-07-02 | 1.660 | 1.660 | 1.440 | 1.600 | 1.600 | 3,123,000 |
| 2024-07-01 | 1.710 | 1.710 | 1.630 | 1.640 | 1.640 | 940,800 |
| 2024-06-28 | 1.720 | 1.740 | 1.710 | 1.740 | 1.740 | 22,200 |
| 2024-06-27 | 1.750 | 1.760 | 1.720 | 1.760 | 1.760 | 1,132,900 |
| 2024-06-26 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 641,000 |
| 2024-06-25 | 1.730 | 1.740 | 1.710 | 1.740 | 1.740 | 7,700 |
| 2024-06-24 | 1.760 | 1.760 | 1.720 | 1.760 | 1.760 | 942,100 |
| 2024-06-21 | 1.750 | 1.760 | 1.720 | 1.760 | 1.760 | 634,200 |
| 2024-06-20 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 227,000 |
| 2024-06-19 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 937,800 |
| 2024-06-18 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 592,900 |
| 2024-06-14 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 499,400 |
| 2024-06-13 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 631,900 |
| 2024-06-12 | 1.760 | 1.760 | 1.720 | 1.760 | 1.760 | 687,300 |
| 2024-06-11 | 1.770 | 1.780 | 1.720 | 1.760 | 1.760 | 559,700 |
| 2024-06-10 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 670,300 |
| 2024-06-07 | 1.780 | 1.790 | 1.730 | 1.760 | 1.760 | 478,100 |
| 2024-06-06 | 1.780 | 1.810 | 1.740 | 1.790 | 1.790 | 464,300 |
| 2024-06-05 | 1.790 | 1.800 | 1.760 | 1.780 | 1.780 | 1,409,200 |
| 2024-06-04 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 454,900 |
| 2024-05-31 | 1.810 | 1.830 | 1.800 | 1.800 | 1.800 | 1,021,300 |
| 2024-05-30 | 1.830 | 1.850 | 1.700 | 1.790 | 1.790 | 1,670,500 |
| 2024-05-29 | 1.840 | 1.850 | 1.790 | 1.790 | 1.790 | 794,500 |
| 2024-05-28 | 1.820 | 1.860 | 1.780 | 1.830 | 1.830 | 579,800 |
| 2024-05-27 | 1.860 | 1.860 | 1.800 | 1.850 | 1.850 | 971,800 |
| 2024-05-24 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 657,700 |
| 2024-05-23 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 609,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-30 | 0.1000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.