APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.210	1.210	1.140	1.160	1.140	1,327,387
2022-11-29	1.220	1.260	1.220	1.230	1.208	401,443
2022-11-25	1.220	1.220	1.190	1.220	1.199	855,712
2022-11-24	1.200	1.220	1.200	1.210	1.189	730,109
2022-11-23	1.220	1.220	1.200	1.200	1.179	325,816
2022-11-22	1.210	1.230	1.200	1.220	1.199	646,848
2022-11-21	1.180	1.230	1.180	1.210	1.189	925,334
2022-11-17	1.160	1.210	1.160	1.210	1.189	760,645
2022-11-16	1.160	1.170	1.150	1.160	1.140	380,373
2022-11-15	1.150	1.190	1.150	1.160	1.140	766,446
2022-11-14	1.160	1.160	1.130	1.150	1.130	707,614
2022-11-11	1.160	1.190	1.150	1.170	1.150	487,146
2022-11-10	1.190	1.190	1.150	1.160	1.140	890,421
2022-11-09	1.210	1.210	1.180	1.200	1.179	586,896
2022-11-08	1.220	1.240	1.210	1.210	1.189	275,229
2022-11-07	1.240	1.250	1.210	1.220	1.199	2,119,687
2022-11-04	1.230	1.230	1.210	1.230	1.208	366,429
2022-11-03	1.230	1.250	1.220	1.230	1.208	586,082
2022-11-02	1.220	1.250	1.220	1.240	1.218	539,057
2022-11-01	1.250	1.250	1.170	1.220	1.199	737,946
2022-10-31	1.270	1.270	1.220	1.250	1.228	331,109
2022-10-28	1.230	1.270	1.210	1.250	1.228	957,600
2022-10-27	1.250	1.260	1.210	1.230	1.208	583,741
2022-10-26	1.260	1.280	1.240	1.250	1.228	252,327
2022-10-25	1.290	1.310	1.260	1.260	1.238	817,543
2022-10-21	1.260	1.290	1.260	1.280	1.258	700,082
2022-10-20	1.240	1.270	1.240	1.260	1.238	1,549,484
2022-10-19	1.230	1.250	1.230	1.240	1.218	690,514
2022-10-18	1.200	1.240	1.200	1.230	1.208	1,330,339
2022-10-17	1.220	1.240	1.210	1.210	1.189	862,939
2022-10-14	1.220	1.250	1.220	1.230	1.208	71,759
2022-10-13	1.230	1.290	1.200	1.240	1.218	1,969,452
2022-10-12	1.270	1.280	1.240	1.240	1.218	889,404
2022-10-11	1.270	1.270	1.240	1.260	1.238	151,864
2022-10-07	1.250	1.300	1.230	1.280	1.258	1,521,595
2022-10-06	1.250	1.270	1.230	1.260	1.238	786,498
2022-10-05	1.240	1.260	1.240	1.250	1.228	388,211
2022-10-04	1.280	1.280	1.210	1.260	1.238	837,391
2022-10-03	1.270	1.310	1.250	1.260	1.238	2,382,702
2022-09-30	1.180	1.260	1.160	1.250	1.228	2,459,754
2022-09-29	1.170	1.180	1.150	1.180	1.159	860,496
2022-09-28	1.170	1.170	1.140	1.160	1.140	876,680
2022-09-27	1.150	1.170	1.100	1.170	1.150	1,441,795
2022-09-26	1.160	1.170	1.100	1.130	1.110	721,355
2022-09-23	1.070	1.150	1.030	1.150	1.130	1,437,621
2022-09-22	1.070	1.080	1.030	1.060	1.041	280,216
2022-09-21	1.090	1.090	1.040	1.080	1.061	270,750
2022-09-20	1.110	1.120	1.080	1.100	1.081	555,546
2022-09-19	1.110	1.110	1.050	1.080	1.061	493,559
2022-09-15	1.040	1.110	1.020	1.110	1.091	1,389,782
2022-09-14	0.910	1.050	0.900	1.040	1.022	1,584,498
2022-09-13	0.920	0.940	0.890	0.920	0.904	1,993,677
2022-09-12	1.180	1.230	0.955	0.955	0.938	4,361,009
2022-09-09	1.150	1.200	1.150	1.180	1.159	690,718
2022-09-08	1.150	1.170	1.150	1.150	1.130	355,334
2022-09-07	1.180	1.180	1.140	1.150	1.130	408,568
2022-09-06	1.180	1.200	1.160	1.180	1.159	586,998
2022-09-05	1.110	1.200	1.100	1.160	1.140	1,127,684
2022-09-02	1.120	1.130	1.050	1.120	1.100	689,395
2022-09-01	1.180	1.180	1.090	1.120	1.100	423,123

← NewerPage 17 of 21 · 1,201 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.