APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.800	1.830	1.800	1.800	1.768	2,101,671
2023-05-29	1.850	1.870	1.800	1.800	1.768	9,825,986
2023-05-26	1.860	1.870	1.820	1.870	1.837	8,437,730
2023-05-25	1.860	1.880	1.860	1.870	1.837	8,851,286
2023-05-24	1.870	1.890	1.850	1.870	1.837	11,396,030
2023-05-23	1.880	1.910	1.850	1.870	1.837	9,318,177
2023-05-22	1.840	1.910	1.800	1.880	1.847	9,514,827
2023-05-19	1.870	1.900	1.840	1.890	1.857	5,085,418
2023-05-18	1.810	1.850	1.790	1.850	1.818	1,030,275
2023-05-17	1.740	1.810	1.740	1.810	1.778	3,462,241
2023-05-16	1.750	1.770	1.710	1.750	1.719	3,011,839
2023-05-15	1.720	1.780	1.720	1.750	1.719	2,875,854
2023-05-12	1.690	1.700	1.670	1.700	1.670	710,973
2023-05-11	1.660	1.710	1.650	1.690	1.660	2,072,968
2023-05-10	1.690	1.720	1.660	1.690	1.660	2,067,675
2023-05-09	1.630	1.700	1.560	1.690	1.660	2,387,995
2023-05-08	1.620	1.740	1.610	1.620	1.592	3,916,612
2023-05-05	1.490	1.580	1.450	1.580	1.552	1,171,961
2023-05-03	1.510	1.610	1.440	1.490	1.464	3,242,180
2023-05-02	1.220	1.540	1.200	1.510	1.484	4,798,789
2023-04-28	1.160	1.250	1.160	1.190	1.169	770,009
2023-04-27	1.070	1.150	1.050	1.150	1.130	497,020
2023-04-26	1.120	1.120	1.070	1.070	1.051	150,745
2023-04-25	1.060	1.090	1.060	1.090	1.071	88,045
2023-04-20	1.060	1.120	1.060	1.070	1.051	100,768
2023-04-19	0.995	1.100	0.990	1.060	1.041	901,414
2023-04-18	1.010	1.010	0.985	0.990	0.973	50,689
2023-04-17	0.995	1.020	0.980	1.010	0.992	809,400
2023-04-14	1.030	1.030	0.990	0.995	0.978	224,438
2023-04-13	1.000	1.040	0.970	1.030	1.012	718,505
2023-04-12	1.160	1.170	0.955	1.000	0.983	1,966,296
2023-04-11	1.250	1.250	1.150	1.170	1.150	963,707
2023-04-10	1.410	1.430	1.250	1.270	1.248	3,241,671
2023-04-07	1.390	1.420	1.390	1.410	1.385	3,400,762
2023-04-06	1.380	1.400	1.370	1.390	1.366	1,458,487
2023-04-05	1.390	1.400	1.360	1.380	1.356	1,787,052
2023-04-04	1.370	1.400	1.370	1.390	1.366	1,762,114
2023-04-03	1.340	1.370	1.340	1.370	1.346	1,800,487
2023-03-31	1.260	1.330	1.260	1.330	1.307	1,743,996
2023-03-30	1.280	1.280	1.230	1.260	1.238	404,191
2023-03-29	1.290	1.290	1.250	1.280	1.258	267,188
2023-03-28	1.270	1.290	1.260	1.290	1.267	1,364,030
2023-03-27	1.300	1.300	1.210	1.290	1.267	573,054
2023-03-24	1.300	1.310	1.210	1.310	1.287	297,621
2023-03-23	1.330	1.340	1.280	1.320	1.297	1,420,318
2023-03-22	1.310	1.330	1.310	1.330	1.307	17,609
2023-03-21	1.300	1.320	1.290	1.320	1.297	247,645
2023-03-20	1.350	1.350	1.290	1.300	1.277	1,028,952
2023-03-17	1.400	1.400	1.320	1.350	1.326	22,902
2023-03-16	1.340	1.350	1.300	1.350	1.326	146,266
2023-03-15	1.340	1.400	1.340	1.340	1.317	1,488,718
2023-03-14	1.370	1.370	1.330	1.360	1.336	208,966
2023-03-13	1.370	1.390	1.330	1.370	1.346	1,040,046
2023-03-10	1.370	1.390	1.330	1.380	1.356	1,587,755
2023-03-09	1.390	1.410	1.370	1.380	1.356	528,980
2023-03-08	1.400	1.450	1.380	1.420	1.395	2,921,250
2023-03-07	1.440	1.450	1.300	1.400	1.375	1,733,004
2023-03-06	1.440	1.460	1.430	1.430	1.405	1,089,005
2023-03-03	1.440	1.460	1.440	1.460	1.434	1,299,905
2023-03-02	1.430	1.460	1.430	1.450	1.425	1,231,709

← NewerPage 15 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.