APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.410	2.450	2.390	2.450	2.407	1,140,712
2023-11-21	2.450	2.450	2.420	2.450	2.407	162,857
2023-11-20	2.440	2.480	2.400	2.450	2.407	117,359
2023-11-17	2.360	2.460	2.300	2.430	2.387	680,030
2023-11-16	2.320	2.350	2.300	2.340	2.299	152,780
2023-11-15	2.290	2.350	2.290	2.330	2.289	110,438
2023-11-14	2.340	2.340	2.300	2.300	2.260	28,398
2023-11-10	2.340	2.340	2.300	2.320	2.279	83,363
2023-11-09	2.300	2.340	2.230	2.340	2.299	57,102
2023-11-08	2.220	2.300	2.180	2.300	2.260	67,891
2023-11-07	2.200	2.220	2.170	2.220	2.181	27,889
2023-11-06	2.210	2.210	2.180	2.190	2.152	34,913
2023-11-03	2.200	2.200	2.180	2.200	2.161	24,021
2023-11-02	2.190	2.200	2.170	2.200	2.161	55,168
2023-11-01	2.200	2.200	2.160	2.200	2.161	32,470
2023-10-31	2.200	2.200	2.170	2.200	2.161	23,309
2023-10-30	2.200	2.200	2.160	2.200	2.161	26,973
2023-10-27	2.180	2.200	2.150	2.200	2.161	90,284
2023-10-26	2.200	2.200	2.150	2.170	2.132	37,050
2023-10-25	2.200	2.200	2.180	2.200	2.161	2,239
2023-10-24	2.180	2.200	2.170	2.200	2.161	48,450
2023-10-23	2.190	2.190	2.150	2.170	2.132	62,089
2023-10-20	2.180	2.190	2.180	2.190	2.152	3,155
2023-10-19	2.190	2.190	2.140	2.180	2.142	272,786
2023-10-18	2.160	2.200	2.160	2.180	2.142	88,350
2023-10-17	2.170	2.200	2.160	2.200	2.161	25,650
2023-10-16	2.200	2.210	2.160	2.170	2.132	2,478,279
2023-10-13	2.220	2.220	2.160	2.200	2.161	55,575
2023-10-12	2.230	2.230	2.120	2.200	2.161	51,300
2023-10-11	2.180	2.220	2.140	2.220	2.181	407,754
2023-10-10	2.180	2.180	2.110	2.180	2.142	42,038
2023-10-09	2.200	2.200	2.120	2.120	2.083	319,302
2023-10-06	2.220	2.220	2.150	2.200	2.161	85,500
2023-10-05	2.200	2.200	2.120	2.200	2.161	112,779
2023-10-04	2.220	2.220	2.130	2.140	2.103	81,123
2023-10-03	2.160	2.220	2.100	2.220	2.181	127,436
2023-10-02	2.180	2.180	2.140	2.140	2.103	66,161
2023-09-29	2.250	2.250	2.160	2.180	2.142	32,877
2023-09-27	2.240	2.240	2.160	2.240	2.201	85,602
2023-09-26	2.240	2.240	2.220	2.220	2.181	84,075
2023-09-25	2.280	2.300	2.230	2.230	2.191	99,546
2023-09-22	2.180	2.280	2.180	2.270	2.230	276,755
2023-09-21	2.190	2.190	2.140	2.180	2.142	127,741
2023-09-20	2.100	2.180	2.090	2.180	2.142	157,564
2023-09-19	2.100	2.190	2.060	2.170	2.132	250,189
2023-09-18	2.250	2.260	2.150	2.150	2.112	589,441
2023-09-15	2.260	2.280	2.220	2.270	2.230	324,493
2023-09-14	2.280	2.300	2.260	2.290	2.250	198,788
2023-09-13	2.300	2.300	2.270	2.280	2.240	61,784
2023-09-12	2.260	2.310	2.260	2.300	2.260	244,082
2023-09-11	2.300	2.320	2.280	2.280	2.240	264,948
2023-09-08	2.340	2.340	2.290	2.340	2.299	249,171
2023-09-07	2.350	2.350	2.290	2.350	2.309	696,621
2023-09-06	2.400	2.400	2.350	2.360	2.319	313,907
2023-09-05	2.400	2.410	2.380	2.380	2.338	183,011
2023-09-04	2.450	2.450	2.390	2.410	2.368	217,109
2023-09-01	2.440	2.470	2.380	2.450	2.407	355,130
2023-08-30	2.470	2.490	2.440	2.450	2.407	164,486
2023-08-29	2.470	2.500	2.460	2.470	2.427	2,389,114
2023-08-28	2.450	2.500	2.440	2.480	2.437	546,895

← NewerPage 13 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.