APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.420	1.440	1.410	1.440	1.415	1,069,361
2023-02-28	1.390	1.420	1.380	1.420	1.395	1,176,337
2023-02-27	1.420	1.440	1.390	1.410	1.385	1,038,011
2023-02-24	1.410	1.440	1.410	1.430	1.405	947,829
2023-02-23	1.400	1.440	1.400	1.430	1.405	861,311
2023-02-22	1.410	1.430	1.370	1.420	1.395	967,371
2023-02-21	1.460	1.460	1.400	1.410	1.385	1,083,916
2023-02-20	1.480	1.490	1.470	1.470	1.444	768,889
2023-02-17	1.490	1.490	1.470	1.490	1.464	795,964
2023-02-16	1.480	1.490	1.460	1.490	1.464	766,752
2023-02-15	1.490	1.500	1.450	1.480	1.454	773,062
2023-02-14	1.500	1.530	1.480	1.500	1.474	494,271
2023-02-13	1.510	1.530	1.480	1.500	1.474	667,307
2023-02-10	1.540	1.540	1.520	1.530	1.503	539,973
2023-02-09	1.540	1.550	1.520	1.540	1.513	546,182
2023-02-08	1.540	1.550	1.530	1.550	1.523	379,966
2023-02-07	1.550	1.550	1.520	1.540	1.513	493,966
2023-02-03	1.540	1.550	1.520	1.550	1.523	510,048
2023-02-02	1.520	1.540	1.520	1.540	1.513	379,966
2023-01-31	1.530	1.540	1.520	1.520	1.493	434,320
2023-01-30	1.510	1.530	1.510	1.530	1.503	675,654
2023-01-27	1.520	1.530	1.500	1.530	1.503	315,638
2023-01-26	1.500	1.520	1.500	1.520	1.493	430,045
2023-01-25	1.500	1.520	1.490	1.510	1.484	762,782
2023-01-20	1.490	1.500	1.480	1.500	1.474	559,618
2023-01-19	1.450	1.500	1.450	1.480	1.454	895,409
2023-01-18	1.440	1.460	1.420	1.460	1.434	595,955
2023-01-17	1.420	1.440	1.400	1.440	1.415	527,148
2023-01-16	1.430	1.430	1.390	1.430	1.405	732,552
2023-01-13	1.430	1.460	1.430	1.450	1.425	747,005
2023-01-12	1.430	1.440	1.430	1.440	1.415	1,223,973
2023-01-11	1.400	1.430	1.390	1.420	1.395	304,238
2023-01-10	1.390	1.400	1.350	1.400	1.375	810,520
2023-01-09	1.480	1.480	1.340	1.390	1.366	1,529,330
2023-01-06	1.500	1.500	1.480	1.490	1.464	475,950
2023-01-05	1.510	1.510	1.480	1.510	1.484	517,377
2023-01-04	1.490	1.510	1.480	1.510	1.484	651,530
2023-01-03	1.490	1.510	1.480	1.500	1.474	524,196
2022-12-30	1.490	1.510	1.490	1.500	1.474	453,455
2022-12-29	1.490	1.490	1.490	1.490	1.464	479,309
2022-12-28	1.500	1.500	1.480	1.490	1.464	468,825
2022-12-27	1.480	1.500	1.470	1.500	1.474	795,252
2022-12-23	1.470	1.480	1.450	1.480	1.454	604,505
2022-12-22	1.470	1.480	1.460	1.470	1.444	689,904
2022-12-21	1.410	1.460	1.410	1.460	1.434	600,332
2022-12-20	1.450	1.450	1.410	1.420	1.395	393,911
2022-12-19	1.480	1.480	1.430	1.450	1.425	611,020
2022-12-16	1.430	1.460	1.380	1.460	1.434	531,423
2022-12-15	1.460	1.460	1.440	1.440	1.415	302,405
2022-12-14	1.480	1.500	1.460	1.470	1.444	819,070
2022-12-13	1.490	1.500	1.450	1.480	1.454	595,650
2022-12-12	1.400	1.480	1.400	1.470	1.444	976,837
2022-12-09	1.370	1.420	1.360	1.410	1.385	843,193
2022-12-08	1.410	1.420	1.390	1.400	1.375	657,332
2022-12-07	1.430	1.430	1.400	1.410	1.385	260,877
2022-12-06	1.380	1.430	1.360	1.430	1.405	2,132,614
2022-12-05	1.320	1.390	1.310	1.380	1.356	1,769,748
2022-12-02	1.210	1.330	1.210	1.300	1.277	1,303,264
2022-12-01	1.160	1.220	1.160	1.210	1.189	1,042,795
2022-11-30	1.210	1.210	1.140	1.160	1.140	1,327,387

← NewerPage 16 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.