APB Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.340	0.340	0.335	0.335	0.335	3,931,400
2024-11-20	0.345	0.345	0.340	0.340	0.340	4,382,100
2024-11-19	0.345	0.345	0.340	0.345	0.345	5,671,000
2024-11-18	0.350	0.350	0.340	0.345	0.345	7,717,800
2024-11-15	0.345	0.355	0.340	0.345	0.345	7,173,600
2024-11-14	0.340	0.360	0.335	0.345	0.345	12,989,900
2024-11-13	0.335	0.345	0.335	0.340	0.340	3,135,400
2024-11-12	0.345	0.355	0.340	0.345	0.345	3,404,900
2024-11-11	0.370	0.370	0.350	0.350	0.350	3,220,400
2024-11-08	0.375	0.375	0.370	0.370	0.370	3,658,200
2024-11-07	0.390	0.395	0.375	0.375	0.375	5,794,500
2024-11-06	0.380	0.405	0.380	0.390	0.390	6,774,100
2024-11-05	0.385	0.385	0.375	0.380	0.380	3,215,900
2024-11-04	0.380	0.385	0.375	0.385	0.385	3,967,000
2024-11-01	0.370	0.390	0.360	0.390	0.390	5,592,800
2024-10-30	0.385	0.385	0.375	0.385	0.385	3,536,300
2024-10-29	0.400	0.405	0.380	0.390	0.390	2,852,600
2024-10-28	0.390	0.405	0.375	0.400	0.400	4,794,200
2024-10-25	0.395	0.400	0.385	0.390	0.390	4,901,000
2024-10-24	0.400	0.400	0.385	0.395	0.395	3,655,800
2024-10-23	0.410	0.410	0.400	0.405	0.405	2,018,700
2024-10-22	0.420	0.420	0.405	0.405	0.405	5,154,200
2024-10-21	0.420	0.450	0.420	0.420	0.420	6,582,900
2024-10-18	0.435	0.440	0.425	0.430	0.430	2,402,000
2024-10-17	0.440	0.440	0.425	0.430	0.430	3,136,900
2024-10-16	0.445	0.445	0.430	0.435	0.435	2,648,300
2024-10-15	0.455	0.455	0.440	0.445	0.445	2,924,500
2024-10-14	0.450	0.465	0.445	0.460	0.460	2,396,400
2024-10-11	0.465	0.470	0.450	0.460	0.460	2,556,300
2024-10-10	0.480	0.485	0.460	0.465	0.465	3,568,700
2024-10-09	0.480	0.485	0.470	0.475	0.475	4,909,500
2024-10-08	0.480	0.485	0.475	0.480	0.480	2,856,600
2024-10-07	0.515	0.520	0.480	0.490	0.490	19,084,000
2024-10-04	0.480	0.510	0.470	0.510	0.510	6,849,700
2024-10-03	0.485	0.505	0.480	0.490	0.490	11,377,400
2024-10-02	0.510	0.510	0.470	0.480	0.480	4,871,300
2024-10-01	0.510	0.525	0.510	0.515	0.515	5,711,300
2024-09-30	0.565	0.565	0.500	0.505	0.505	10,595,900
2024-09-27	0.590	0.590	0.555	0.560	0.560	5,055,900
2024-09-26	0.595	0.600	0.575	0.580	0.580	6,299,200
2024-09-25	0.585	0.620	0.580	0.595	0.595	21,573,199
2024-09-24	0.560	0.605	0.555	0.580	0.580	36,517,500
2024-09-23	0.580	0.585	0.540	0.550	0.550	21,993,801
2024-09-20	0.610	0.615	0.585	0.590	0.590	6,472,000
2024-09-19	0.590	0.660	0.585	0.600	0.600	15,686,500
2024-09-18	0.600	0.635	0.550	0.580	0.580	13,698,600
2024-09-17	0.910	0.915	0.710	0.710	0.710	4,279,800
2024-09-13	1.070	1.120	0.900	1.010	1.010	858,200
2024-09-12	1.190	1.190	1.100	1.130	1.130	953,600
2024-09-11	1.200	1.250	1.120	1.240	1.240	474,800
2024-09-10	1.390	1.390	1.120	1.300	1.300	123,200
2024-09-09	1.300	1.370	1.300	1.360	1.360	44,200
2024-09-04	1.380	1.390	1.380	1.390	1.390	64,300
2024-09-02	1.250	1.390	1.250	1.390	1.390	100,000
2024-08-30	1.310	1.380	1.300	1.350	1.350	12,600
2024-08-28	1.410	1.420	1.390	1.400	1.400	182,800
2024-08-27	1.330	1.410	1.330	1.410	1.410	109,300
2024-08-26	1.420	1.420	1.340	1.410	1.410	156,600
2024-08-23	1.370	1.400	1.330	1.400	1.400	112,600
2024-08-22	1.390	1.420	1.360	1.420	1.420	104,900

← NewerPage 9 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.