APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	2.410	2.470	2.410	2.440	2.397	233,598
2023-08-24	2.390	2.530	2.350	2.420	2.378	1,178,170
2023-08-23	2.370	2.390	2.360	2.370	2.328	104,432
2023-08-22	2.410	2.410	2.360	2.360	2.319	899,786
2023-08-21	2.380	2.410	2.350	2.410	2.368	472,184
2023-08-18	2.390	2.430	2.350	2.400	2.358	1,766,084
2023-08-17	2.440	2.440	2.380	2.390	2.348	198,075
2023-08-16	2.440	2.460	2.410	2.440	2.397	47,738
2023-08-15	2.400	2.470	2.400	2.440	2.397	324,696
2023-08-14	2.380	2.410	2.380	2.410	2.368	204,182
2023-08-11	2.390	2.420	2.350	2.410	2.368	154,205
2023-08-10	2.360	2.390	2.350	2.360	2.319	165,198
2023-08-09	2.420	2.440	2.370	2.370	2.328	262,302
2023-08-08	2.440	2.470	2.410	2.430	2.387	268,816
2023-08-07	2.440	2.520	2.420	2.430	2.387	360,932
2023-08-04	2.440	2.440	2.400	2.440	2.397	83,871
2023-08-03	2.430	2.430	2.390	2.420	2.378	136,291
2023-08-02	2.540	2.540	2.380	2.430	2.387	593,004
2023-08-01	2.470	2.500	2.460	2.500	2.456	348,311
2023-07-31	2.450	2.550	2.450	2.460	2.417	769,093
2023-07-28	2.370	2.520	2.340	2.450	2.407	925,334
2023-07-27	2.350	2.380	2.300	2.370	2.328	383,732
2023-07-26	2.350	2.350	2.270	2.340	2.299	254,871
2023-07-25	2.300	2.340	2.280	2.320	2.279	95,271
2023-07-24	2.360	2.360	2.280	2.290	2.250	257,620
2023-07-21	2.380	2.380	2.290	2.340	2.299	628,934
2023-07-20	2.430	2.440	2.370	2.380	2.338	325,104
2023-07-18	2.430	2.530	2.360	2.410	2.368	940,398
2023-07-17	2.290	2.460	2.280	2.420	2.378	887,877
2023-07-14	2.260	2.300	2.250	2.270	2.230	146,470
2023-07-13	2.290	2.330	2.260	2.270	2.230	542,416
2023-07-12	2.290	2.310	2.230	2.290	2.250	558,295
2023-07-11	2.230	2.340	2.230	2.290	2.250	675,043
2023-07-10	2.300	2.350	2.230	2.230	2.191	1,145,496
2023-07-07	2.360	2.380	2.290	2.310	2.270	449,588
2023-07-06	2.450	2.450	2.340	2.390	2.348	777,846
2023-07-05	2.430	2.450	2.360	2.440	2.397	546,589
2023-07-04	2.400	2.450	2.370	2.410	2.368	329,786
2023-07-03	2.490	2.490	2.400	2.400	2.358	346,886
2023-06-30	2.490	2.530	2.440	2.470	2.427	762,884
2023-06-28	2.410	2.460	2.340	2.460	2.417	988,746
2023-06-27	2.450	2.540	2.350	2.410	2.368	1,640,277
2023-06-26	2.420	2.540	2.420	2.460	2.417	593,920
2023-06-23	2.570	2.610	2.450	2.460	2.417	1,277,411
2023-06-22	2.230	2.570	2.220	2.530	2.486	3,669,579
2023-06-21	2.450	2.500	2.220	2.230	2.191	1,692,595
2023-06-20	2.710	2.710	2.430	2.430	2.387	2,441,839
2023-06-19	2.710	2.780	2.630	2.710	2.663	1,680,177
2023-06-16	2.680	2.880	2.620	2.700	2.653	4,383,096
2023-06-15	2.960	3.290	2.420	2.690	2.643	12,015,905
2023-06-14	2.300	2.920	2.280	2.920	2.869	6,630,321
2023-06-13	1.950	2.260	1.900	2.250	2.211	9,540,680
2023-06-12	1.850	2.200	1.850	1.960	1.926	1,591,216
2023-06-09	1.790	1.860	1.790	1.850	1.818	3,852,080
2023-06-08	1.800	1.810	1.790	1.790	1.759	8,608,527
2023-06-07	1.810	1.850	1.790	1.800	1.768	10,324,023
2023-06-06	1.840	1.860	1.780	1.800	1.768	8,899,329
2023-06-02	1.860	1.860	1.840	1.840	1.808	150,439
2023-06-01	1.850	1.870	1.840	1.840	1.808	475,441
2023-05-31	1.810	1.830	1.800	1.830	1.798	1,094,807

← NewerPage 14 of 20 · 1,196 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.