APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.940	2.000	1.940	1.990	1.955	14,963
2024-02-20	2.000	2.000	1.940	1.960	1.926	45,295
2024-02-19	1.990	2.010	1.960	1.990	1.955	60,359
2024-02-16	1.970	2.050	1.930	1.970	1.935	17,405
2024-02-15	1.980	1.980	1.960	1.970	1.935	40,714
2024-02-14	1.980	2.000	1.980	2.000	1.965	28,195
2024-02-13	2.000	2.000	1.990	2.000	1.965	10,688
2024-02-09	2.000	2.010	2.000	2.000	1.965	68,196
2024-02-08	2.000	2.010	1.960	2.000	1.965	118,275
2024-02-07	2.000	2.000	1.970	2.000	1.965	54,252
2024-02-06	1.990	2.000	1.990	2.000	1.965	16,286
2024-02-05	2.000	2.000	1.980	2.000	1.965	34,302
2024-02-02	2.000	2.030	2.000	2.030	1.994	8,652
2024-01-31	2.020	2.050	1.990	2.030	1.994	39,900
2024-01-30	2.050	2.080	2.020	2.030	1.994	238,382
2024-01-29	2.000	2.050	1.960	2.050	2.014	338,336
2024-01-26	2.000	2.030	1.970	1.970	1.935	100,564
2024-01-24	2.040	2.040	1.960	2.040	2.004	119,904
2024-01-23	1.990	2.170	1.980	2.000	1.965	154,511
2024-01-22	2.000	2.020	1.900	2.000	1.965	203,368
2024-01-19	2.000	2.020	1.900	2.020	1.985	430,554
2024-01-18	1.800	2.050	1.750	2.000	1.965	1,509,075
2024-01-17	2.520	2.530	1.800	2.050	2.014	1,234,152
2024-01-16	2.680	2.740	2.490	2.490	2.446	482,159
2024-01-15	2.650	2.700	2.650	2.700	2.653	369,686
2024-01-12	2.600	2.620	2.520	2.620	2.574	263,829
2024-01-11	2.460	2.540	2.450	2.540	2.495	254,871
2024-01-10	2.470	2.480	2.430	2.470	2.427	142,093
2024-01-09	2.450	2.460	2.380	2.460	2.417	176,496
2024-01-08	2.510	2.510	2.450	2.460	2.417	105,145
2024-01-05	2.490	2.530	2.470	2.510	2.466	96,595
2024-01-04	2.490	2.520	2.470	2.480	2.437	187,591
2024-01-03	2.550	2.550	2.470	2.490	2.446	259,248
2024-01-02	2.500	2.580	2.460	2.580	2.535	138,734
2023-12-29	2.580	2.590	2.450	2.590	2.545	199,500
2023-12-28	2.600	2.600	2.540	2.580	2.535	77,052
2023-12-27	2.620	2.620	2.540	2.600	2.554	82,955
2023-12-26	2.630	2.630	2.510	2.600	2.554	29,823
2023-12-22	2.580	2.630	2.550	2.630	2.584	88,350
2023-12-21	2.540	2.630	2.540	2.580	2.535	532,543
2023-12-20	2.630	2.630	2.480	2.560	2.515	185,352
2023-12-19	2.690	2.700	2.600	2.640	2.594	269,427
2023-12-18	2.800	2.810	2.510	2.680	2.633	723,595
2023-12-15	2.490	2.690	2.480	2.690	2.643	408,059
2023-12-14	2.510	2.540	2.480	2.500	2.456	532,645
2023-12-13	2.420	2.500	2.410	2.490	2.446	129,675
2023-12-12	2.400	2.440	2.380	2.420	2.378	100,971
2023-12-11	2.400	2.410	2.390	2.400	2.358	59,545
2023-12-08	2.390	2.430	2.390	2.430	2.387	85,500
2023-12-07	2.410	2.420	2.390	2.420	2.378	67,993
2023-12-06	2.440	2.440	2.390	2.430	2.387	30,027
2023-12-05	2.430	2.430	2.400	2.430	2.387	255,889
2023-12-04	2.400	2.430	2.400	2.430	2.387	103,109
2023-12-01	2.380	2.440	2.380	2.430	2.387	122,346
2023-11-30	2.390	2.410	2.380	2.410	2.368	228,407
2023-11-29	2.380	2.390	2.320	2.390	2.348	41,529
2023-11-28	2.370	2.390	2.300	2.390	2.348	154,714
2023-11-27	2.420	2.420	2.380	2.400	2.358	38,679
2023-11-24	2.400	2.430	2.390	2.430	2.387	103,618
2023-11-23	2.450	2.450	2.410	2.430	2.387	89,979

← NewerPage 12 of 20 · 1,200 trading daysOlder →

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.