APB Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 748,000 |
| 2024-05-20 | 1.860 | 1.860 | 1.840 | 1.860 | 1.860 | 829,300 |
| 2024-05-17 | 1.860 | 1.860 | 1.820 | 1.860 | 1.860 | 671,500 |
| 2024-05-16 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 393,600 |
| 2024-05-15 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 581,100 |
| 2024-05-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 371,300 |
| 2024-05-13 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 383,100 |
| 2024-05-10 | 1.860 | 1.870 | 1.840 | 1.870 | 1.870 | 458,900 |
| 2024-05-09 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 715,000 |
| 2024-05-08 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 387,000 |
| 2024-05-07 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 436,400 |
| 2024-05-06 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 809,600 |
| 2024-05-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 307,100 |
| 2024-05-02 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 440,000 |
| 2024-04-30 | 1.870 | 1.870 | 1.840 | 1.870 | 1.870 | 541,100 |
| 2024-04-29 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 298,300 |
| 2024-04-26 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 431,500 |
| 2024-04-25 | 1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 623,300 |
| 2024-04-24 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 492,000 |
| 2024-04-23 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 377,000 |
| 2024-04-22 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 560,000 |
| 2024-04-19 | 1.870 | 1.870 | 1.820 | 1.870 | 1.870 | 513,700 |
| 2024-04-18 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 357,500 |
| 2024-04-17 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 266,500 |
| 2024-04-16 | 1.880 | 1.900 | 1.850 | 1.850 | 1.850 | 531,500 |
| 2024-04-15 | 1.890 | 1.890 | 1.840 | 1.890 | 1.890 | 363,300 |
| 2024-04-12 | 1.890 | 1.890 | 1.860 | 1.890 | 1.890 | 465,000 |
| 2024-04-09 | 1.860 | 1.880 | 1.850 | 1.880 | 1.880 | 459,500 |
| 2024-04-08 | 1.840 | 1.890 | 1.830 | 1.860 | 1.860 | 502,200 |
| 2024-04-05 | 1.880 | 1.890 | 1.860 | 1.860 | 1.860 | 434,700 |
| 2024-04-04 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 417,600 |
| 2024-04-03 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 238,100 |
| 2024-04-02 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 148,600 |
| 2024-04-01 | 1.830 | 1.880 | 1.810 | 1.880 | 1.880 | 503,700 |
| 2024-03-29 | 1.860 | 1.870 | 1.840 | 1.870 | 1.870 | 531,500 |
| 2024-03-27 | 1.890 | 1.890 | 1.830 | 1.850 | 1.850 | 450,200 |
| 2024-03-26 | 1.880 | 1.880 | 1.850 | 1.880 | 1.880 | 399,300 |
| 2024-03-25 | 1.900 | 1.910 | 1.830 | 1.880 | 1.880 | 500,900 |
| 2024-03-22 | 1.840 | 1.880 | 1.800 | 1.880 | 1.880 | 96,500 |
| 2024-03-21 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 389,500 |
| 2024-03-20 | 1.910 | 1.920 | 1.820 | 1.870 | 1.837 | 404,293 |
| 2024-03-19 | 1.850 | 1.900 | 1.830 | 1.900 | 1.867 | 266,068 |
| 2024-03-18 | 1.850 | 1.910 | 1.830 | 1.880 | 1.847 | 440,834 |
| 2024-03-15 | 1.870 | 1.880 | 1.850 | 1.870 | 1.837 | 88,655 |
| 2024-03-14 | 1.890 | 1.910 | 1.830 | 1.860 | 1.827 | 509,336 |
| 2024-03-13 | 1.920 | 1.920 | 1.870 | 1.870 | 1.837 | 457,425 |
| 2024-03-12 | 1.920 | 1.940 | 1.860 | 1.940 | 1.906 | 121,532 |
| 2024-03-11 | 1.860 | 1.930 | 1.800 | 1.920 | 1.886 | 620,588 |
| 2024-03-08 | 1.860 | 1.910 | 1.840 | 1.850 | 1.818 | 161,127 |
| 2024-03-07 | 1.950 | 1.950 | 1.860 | 1.930 | 1.896 | 107,995 |
| 2024-03-06 | 1.950 | 1.950 | 1.910 | 1.920 | 1.886 | 5,293 |
| 2024-03-05 | 1.850 | 1.930 | 1.840 | 1.930 | 1.896 | 655,805 |
| 2024-03-04 | 1.940 | 1.940 | 1.830 | 1.940 | 1.906 | 251,614 |
| 2024-03-01 | 1.850 | 1.940 | 1.800 | 1.940 | 1.906 | 518,293 |
| 2024-02-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.906 | 102 |
| 2024-02-28 | 1.930 | 1.940 | 1.850 | 1.940 | 1.906 | 16,184 |
| 2024-02-27 | 1.970 | 1.970 | 1.850 | 1.850 | 1.818 | 23,411 |
| 2024-02-26 | 1.980 | 1.980 | 1.880 | 1.940 | 1.906 | 52,114 |
| 2024-02-23 | 1.960 | 1.980 | 1.940 | 1.940 | 1.906 | 10,891 |
| 2024-02-22 | 1.970 | 1.980 | 1.960 | 1.980 | 1.945 | 10,789 |
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.