APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.725	0.755	0.725	0.755	0.684	17,405
2022-01-26	0.725	0.770	0.725	0.770	0.698	1,120
2022-01-25	0.780	0.780	0.730	0.730	0.662	28,398
2022-01-24	0.775	0.775	0.720	0.760	0.689	29,620
2022-01-21	0.715	0.775	0.715	0.775	0.702	5,191
2022-01-17	0.750	0.750	0.705	0.705	0.639	26,871
2022-01-14	0.715	0.715	0.715	0.715	0.648	1,629
2022-01-13	0.710	0.730	0.705	0.715	0.648	23,716
2022-01-11	0.720	0.720	0.710	0.715	0.648	38,984
2022-01-10	0.700	0.700	0.700	0.700	0.634	65,143
2022-01-06	0.700	0.720	0.700	0.720	0.653	26,464
2022-01-05	0.700	0.715	0.700	0.715	0.648	70,334
2022-01-03	0.700	0.720	0.700	0.715	0.648	24,632
2021-12-31	0.710	0.710	0.710	0.710	0.644	102
2021-12-29	0.695	0.700	0.695	0.700	0.634	61,784
2021-12-28	0.700	0.700	0.635	0.700	0.634	9,975
2021-12-24	0.700	0.700	0.690	0.700	0.634	124,179
2021-12-22	0.700	0.700	0.700	0.700	0.634	54,354
2021-12-21	0.705	0.705	0.705	0.705	0.639	102
2021-12-17	0.700	0.700	0.695	0.700	0.634	36,032
2021-12-16	0.670	0.710	0.670	0.710	0.644	5,700
2021-12-14	0.700	0.710	0.700	0.710	0.644	205,200
2021-12-13	0.695	0.695	0.695	0.695	0.630	25,446
2021-12-10	0.695	0.700	0.695	0.695	0.630	7,329
2021-12-09	0.700	0.700	0.695	0.695	0.630	17,304
2021-12-08	0.690	0.690	0.685	0.690	0.625	139,854
2021-12-07	0.695	0.695	0.685	0.685	0.621	290,089
2021-12-06	0.620	0.710	0.605	0.710	0.644	37,864
2021-12-02	0.690	0.700	0.690	0.700	0.634	155,223
2021-12-01	0.690	0.690	0.690	0.690	0.625	1,527
2021-11-30	0.695	0.695	0.690	0.690	0.625	255,380
2021-11-29	0.705	0.705	0.690	0.695	0.630	173,036
2021-11-26	0.710	0.710	0.705	0.705	0.639	412,232
2021-11-25	0.715	0.715	0.715	0.715	0.648	53,946
2021-11-23	0.710	0.720	0.710	0.720	0.653	18,932
2021-11-22	0.705	0.710	0.705	0.710	0.644	44,786
2021-11-19	0.715	0.720	0.705	0.710	0.644	52,623
2021-11-18	0.730	0.730	0.730	0.730	0.662	102
2021-11-17	0.715	0.730	0.710	0.725	0.657	78,375
2021-11-16	0.730	0.730	0.730	0.730	0.662	29,518
2021-11-15	0.740	0.740	0.740	0.740	0.671	96,696
2021-11-12	0.745	0.745	0.745	0.745	0.675	3,359
2021-11-11	0.735	0.745	0.735	0.745	0.675	124,382
2021-11-10	0.745	0.745	0.745	0.745	0.675	51,911
2021-11-09	0.745	0.745	0.745	0.745	0.675	28,500
2021-11-08	0.735	0.735	0.735	0.735	0.666	20,357
2021-11-05	0.730	0.730	0.705	0.705	0.639	26,363
2021-11-03	0.740	0.740	0.740	0.740	0.671	50,893
2021-11-02	0.715	0.750	0.710	0.745	0.675	64,329
2021-11-01	0.730	0.730	0.700	0.720	0.653	304,238
2021-10-29	0.750	0.775	0.750	0.775	0.702	37,763
2021-10-28	0.760	0.760	0.750	0.750	0.680	50,180
2021-10-27	0.770	0.770	0.750	0.750	0.680	94,559
2021-10-26	0.770	0.775	0.770	0.770	0.698	53,946
2021-10-25	0.770	0.780	0.770	0.780	0.707	15,980
2021-10-22	0.760	0.780	0.760	0.780	0.707	99,648
2021-10-21	0.770	0.770	0.750	0.770	0.698	104,025
2021-10-20	0.740	0.780	0.740	0.770	0.698	74,711
2021-10-18	0.740	0.750	0.730	0.730	0.662	192,579
2021-10-15	0.740	0.740	0.710	0.740	0.671	164,079

← NewerPage 20 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.