APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.190	1.220	1.180	1.190	1.169	470,352
2022-08-29	1.290	1.310	1.260	1.290	1.169	1,671,932
2022-08-26	1.290	1.320	1.260	1.300	1.178	1,085,036
2022-08-25	1.250	1.300	1.250	1.290	1.169	1,698,396
2022-08-24	1.180	1.280	1.180	1.260	1.142	2,807,962
2022-08-23	1.100	1.180	1.090	1.180	1.069	1,918,050
2022-08-22	1.120	1.160	1.100	1.110	1.006	943,757
2022-08-19	1.010	1.100	0.965	1.100	0.997	1,129,618
2022-08-18	0.990	1.020	0.925	1.010	0.915	1,213,693
2022-08-17	1.050	1.050	0.975	0.990	0.897	1,023,964
2022-08-16	1.150	1.160	1.000	1.030	0.934	2,059,837
2022-08-15	1.040	1.180	1.020	1.130	1.024	2,616,300
2022-08-12	0.960	1.020	0.960	1.000	0.906	601,452
2022-08-11	0.830	1.050	0.830	0.955	0.866	1,076,995
2022-08-10	0.820	0.830	0.820	0.830	0.752	389,839
2022-08-09	0.830	0.835	0.805	0.820	0.743	457,832
2022-08-08	0.830	0.830	0.760	0.830	0.752	212,834
2022-08-02	0.810	0.810	0.750	0.810	0.734	26,566
2022-08-01	0.800	0.810	0.780	0.810	0.734	106,977
2022-07-29	0.800	0.810	0.800	0.800	0.725	240,011
2022-07-28	0.755	0.820	0.755	0.800	0.725	131,202
2022-07-27	0.750	0.750	0.750	0.750	0.680	262,709
2022-07-26	0.750	0.750	0.750	0.750	0.680	187,998
2022-07-25	0.750	0.750	0.750	0.750	0.680	59,036
2022-07-22	0.680	0.685	0.680	0.685	0.621	13,232
2022-07-21	0.670	0.670	0.660	0.660	0.598	2,138
2022-07-19	0.655	0.655	0.655	0.655	0.594	3,155
2022-07-18	0.675	0.675	0.670	0.670	0.607	10,179
2022-07-14	0.680	0.680	0.675	0.675	0.612	10,179
2022-07-08	0.690	0.690	0.680	0.680	0.616	20,459
2022-07-06	0.690	0.690	0.690	0.690	0.625	10,179
2022-07-05	0.690	0.690	0.690	0.690	0.625	18,321
2022-07-04	0.695	0.695	0.695	0.695	0.630	16,998
2022-07-01	0.695	0.695	0.695	0.695	0.630	20,357
2022-06-28	0.690	0.690	0.690	0.690	0.625	10,179
2022-06-27	0.690	0.690	0.690	0.690	0.625	15,471
2022-06-24	0.690	0.690	0.690	0.690	0.625	5,089
2022-06-23	0.650	0.650	0.650	0.650	0.589	15,268
2022-06-22	0.650	0.650	0.650	0.650	0.589	9,670
2022-06-21	0.635	0.650	0.635	0.650	0.589	14,759
2022-06-20	0.615	0.615	0.615	0.615	0.557	8,143
2022-06-17	0.675	0.690	0.600	0.610	0.553	191,459
2022-06-16	0.695	0.695	0.680	0.680	0.616	11,196
2022-06-15	0.710	0.710	0.710	0.710	0.644	2,036
2022-06-14	0.680	0.680	0.680	0.680	0.616	30,536
2022-06-13	0.690	0.690	0.690	0.690	0.625	5,191
2022-06-10	0.700	0.700	0.700	0.700	0.634	1,018
2022-06-09	0.705	0.705	0.700	0.700	0.634	17,304
2022-06-07	0.705	0.705	0.705	0.705	0.639	5,089
2022-06-03	0.710	0.710	0.710	0.710	0.644	38,475
2022-06-01	0.700	0.700	0.700	0.700	0.634	20,357
2022-05-31	0.705	0.705	0.700	0.700	0.634	11,196
2022-05-27	0.695	0.705	0.690	0.705	0.639	7,125
2022-05-25	0.700	0.700	0.700	0.700	0.634	1,629
2022-05-24	0.715	0.715	0.705	0.705	0.639	10,179
2022-05-23	0.715	0.730	0.715	0.720	0.653	5,191
2022-05-20	0.720	0.720	0.720	0.720	0.653	5,089
2022-05-13	0.730	0.730	0.720	0.730	0.662	66,161
2022-05-12	0.735	0.740	0.730	0.730	0.662	103,516
2022-05-11	0.740	0.740	0.740	0.740	0.671	15,268

← NewerPage 18 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.