APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.245	0.245	0.240	0.240	0.240	169,900
2025-02-19	0.255	0.255	0.245	0.255	0.255	2,227,700
2025-02-18	0.270	0.270	0.255	0.265	0.265	1,910,500
2025-02-17	0.275	0.275	0.265	0.265	0.265	1,135,000
2025-02-14	0.285	0.285	0.270	0.270	0.270	2,001,800
2025-02-13	0.290	0.290	0.285	0.285	0.285	1,850,000
2025-02-12	0.295	0.295	0.280	0.290	0.290	1,472,100
2025-02-10	0.290	0.290	0.285	0.285	0.285	554,400
2025-02-07	0.290	0.290	0.285	0.285	0.285	221,500
2025-02-06	0.290	0.290	0.285	0.285	0.285	1,714,200
2025-02-05	0.285	0.290	0.285	0.285	0.285	847,600
2025-02-04	0.290	0.290	0.280	0.290	0.290	179,100
2025-02-03	0.290	0.290	0.285	0.285	0.285	2,459,200
2025-01-31	0.290	0.300	0.290	0.295	0.295	2,170,800
2025-01-28	0.290	0.300	0.290	0.295	0.295	278,800
2025-01-27	0.300	0.300	0.290	0.300	0.300	2,522,400
2025-01-24	0.300	0.300	0.295	0.295	0.295	1,842,000
2025-01-23	0.305	0.310	0.300	0.305	0.305	407,700
2025-01-22	0.305	0.310	0.300	0.305	0.305	1,459,300
2025-01-21	0.300	0.315	0.300	0.305	0.305	1,972,300
2025-01-20	0.315	0.315	0.300	0.305	0.305	312,800
2025-01-17	0.305	0.310	0.300	0.310	0.310	1,144,100
2025-01-16	0.305	0.315	0.300	0.310	0.310	1,934,100
2025-01-15	0.310	0.310	0.305	0.305	0.305	301,200
2025-01-14	0.310	0.315	0.300	0.305	0.305	1,369,300
2025-01-13	0.325	0.325	0.305	0.310	0.310	1,327,900
2025-01-10	0.320	0.325	0.315	0.320	0.320	881,100
2025-01-09	0.325	0.325	0.320	0.325	0.325	1,173,500
2025-01-08	0.325	0.325	0.320	0.325	0.325	422,400
2025-01-07	0.325	0.330	0.325	0.325	0.325	1,694,800
2025-01-06	0.330	0.330	0.325	0.330	0.330	2,165,300
2025-01-03	0.335	0.335	0.330	0.330	0.330	908,000
2025-01-02	0.330	0.330	0.330	0.330	0.330	1,453,900
2024-12-31	0.330	0.335	0.330	0.335	0.335	2,464,500
2024-12-30	0.330	0.335	0.325	0.335	0.335	1,129,900
2024-12-27	0.335	0.340	0.330	0.330	0.330	746,700
2024-12-26	0.335	0.340	0.335	0.340	0.340	1,919,200
2024-12-24	0.340	0.340	0.335	0.335	0.335	879,400
2024-12-23	0.340	0.345	0.335	0.335	0.335	1,325,800
2024-12-20	0.335	0.340	0.335	0.335	0.335	2,530,100
2024-12-19	0.340	0.345	0.335	0.335	0.335	1,023,600
2024-12-18	0.340	0.345	0.335	0.335	0.335	1,544,400
2024-12-17	0.345	0.345	0.335	0.345	0.345	3,356,700
2024-12-16	0.340	0.350	0.335	0.340	0.340	2,221,800
2024-12-13	0.345	0.345	0.330	0.335	0.335	2,002,800
2024-12-12	0.340	0.355	0.340	0.345	0.345	3,724,800
2024-12-11	0.345	0.350	0.340	0.340	0.340	2,066,000
2024-12-10	0.335	0.350	0.335	0.350	0.350	2,246,100
2024-12-09	0.340	0.340	0.330	0.335	0.335	4,622,800
2024-12-06	0.340	0.345	0.335	0.340	0.340	1,969,500
2024-12-05	0.345	0.350	0.340	0.345	0.345	798,600
2024-12-04	0.325	0.355	0.325	0.350	0.350	5,875,500
2024-12-03	0.325	0.335	0.325	0.325	0.325	3,216,200
2024-12-02	0.340	0.340	0.320	0.325	0.325	1,297,900
2024-11-29	0.340	0.345	0.335	0.335	0.335	5,151,600
2024-11-28	0.360	0.360	0.340	0.350	0.350	3,284,700
2024-11-27	0.350	0.375	0.350	0.365	0.365	3,132,800
2024-11-26	0.340	0.350	0.340	0.350	0.350	4,519,300
2024-11-25	0.345	0.345	0.335	0.335	0.335	4,173,700
2024-11-22	0.340	0.350	0.340	0.340	0.340	1,567,600

← NewerPage 8 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.