APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.740	0.740	0.740	0.740	0.671	5,089
2022-05-09	0.735	0.735	0.725	0.725	0.657	126,011
2022-05-06	0.740	0.740	0.740	0.740	0.671	94,661
2022-04-29	0.750	0.750	0.750	0.750	0.680	10,179
2022-04-28	0.725	0.750	0.725	0.750	0.680	8,143
2022-04-27	0.720	0.720	0.720	0.720	0.653	10,179
2022-04-25	0.780	0.780	0.780	0.780	0.707	10,179
2022-04-21	0.780	0.780	0.780	0.780	0.707	407
2022-04-20	0.785	0.785	0.785	0.785	0.711	50,893
2022-04-18	0.780	0.780	0.780	0.780	0.707	102
2022-04-15	0.805	0.805	0.805	0.805	0.730	53,438
2022-04-13	0.805	0.805	0.805	0.805	0.730	42,750
2022-04-11	0.795	0.805	0.780	0.805	0.730	45,702
2022-04-08	0.805	0.805	0.795	0.795	0.721	36,846
2022-04-06	0.805	0.805	0.805	0.805	0.730	6,107
2022-04-04	0.785	0.790	0.785	0.790	0.716	8,245
2022-04-01	0.805	0.805	0.805	0.805	0.730	26,464
2022-03-31	0.860	0.860	0.790	0.795	0.721	36,439
2022-03-30	0.805	0.805	0.805	0.805	0.730	102
2022-03-29	0.820	0.820	0.810	0.820	0.743	43,768
2022-03-28	0.770	0.810	0.770	0.810	0.734	377,421
2022-03-25	0.770	0.775	0.770	0.775	0.702	30,129
2022-03-24	0.800	0.800	0.770	0.780	0.707	191,154
2022-03-23	0.835	0.835	0.830	0.830	0.752	37,661
2022-03-22	0.830	0.835	0.830	0.835	0.757	7,227
2022-03-21	0.840	0.840	0.840	0.840	0.761	135,782
2022-03-18	0.830	0.840	0.830	0.835	0.757	264,846
2022-03-17	0.830	0.835	0.825	0.825	0.748	163,061
2022-03-16	0.830	0.835	0.825	0.825	0.748	300,777
2022-03-15	0.825	0.825	0.825	0.825	0.748	129,370
2022-03-14	0.830	0.835	0.830	0.830	0.752	133,339
2022-03-11	0.825	0.830	0.825	0.830	0.752	55,982
2022-03-10	0.875	0.875	0.825	0.830	0.752	320,625
2022-03-09	0.810	0.830	0.810	0.830	0.752	83,464
2022-03-08	0.815	0.830	0.810	0.825	0.748	75,525
2022-03-07	0.830	0.835	0.825	0.830	0.752	294,059
2022-03-04	0.850	0.850	0.810	0.840	0.761	327,038
2022-03-03	0.820	0.855	0.810	0.850	0.770	81,938
2022-03-02	0.865	0.875	0.845	0.850	0.770	136,902
2022-03-01	0.815	0.870	0.790	0.850	0.770	545,979
2022-02-28	0.810	0.820	0.810	0.820	0.743	86,518
2022-02-25	0.795	0.810	0.790	0.810	0.734	157,259
2022-02-24	0.780	0.780	0.750	0.760	0.689	98,732
2022-02-23	0.765	0.780	0.765	0.780	0.707	49,468
2022-02-22	0.770	0.770	0.760	0.765	0.693	104,025
2022-02-21	0.795	0.795	0.765	0.765	0.693	94,050
2022-02-18	0.770	0.795	0.765	0.795	0.721	34,709
2022-02-17	0.760	0.790	0.760	0.770	0.698	140,668
2022-02-16	0.815	0.815	0.755	0.765	0.693	67,280
2022-02-15	0.760	0.760	0.735	0.745	0.675	166,521
2022-02-14	0.810	0.810	0.755	0.770	0.698	49,061
2022-02-11	0.785	0.785	0.740	0.750	0.680	179,245
2022-02-10	0.805	0.810	0.785	0.785	0.711	100,361
2022-02-09	0.820	0.830	0.805	0.805	0.730	188,507
2022-02-08	0.775	0.850	0.775	0.820	0.743	721,355
2022-02-07	0.750	0.775	0.715	0.760	0.689	855,814
2022-02-04	0.715	0.760	0.715	0.715	0.648	36,236
2022-02-03	0.750	0.750	0.710	0.715	0.648	41,936
2022-01-31	0.705	0.710	0.700	0.710	0.644	46,821
2022-01-28	0.720	0.720	0.705	0.705	0.639	8,143

← NewerPage 19 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.