Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.650	0.680	0.630	0.680	0.680	55,100
2023-09-27	0.640	0.640	0.640	0.640	0.640	100
2023-09-21	0.670	0.670	0.670	0.670	0.670	3,000
2023-09-20	0.660	0.680	0.640	0.680	0.680	613,800
2023-09-14	0.670	0.670	0.670	0.670	0.670	100
2023-09-13	0.675	0.675	0.675	0.675	0.675	100
2023-09-08	0.670	0.670	0.670	0.670	0.670	100
2023-09-07	0.670	0.670	0.670	0.670	0.670	100
2023-09-06	0.640	0.670	0.640	0.670	0.670	7,800
2023-09-05	0.660	0.680	0.660	0.680	0.680	1,200
2023-09-04	0.660	0.660	0.660	0.660	0.660	5,000
2023-08-30	0.680	0.680	0.680	0.680	0.680	200
2023-08-23	0.680	0.680	0.680	0.680	0.680	1,000
2023-08-21	0.680	0.680	0.650	0.680	0.680	1,100
2023-08-10	0.650	0.680	0.650	0.680	0.680	6,400
2023-08-09	0.655	0.680	0.655	0.675	0.675	602,200
2023-08-07	0.670	0.670	0.670	0.670	0.670	14,000
2023-08-03	0.650	0.675	0.650	0.675	0.675	57,500
2023-07-27	0.680	0.680	0.680	0.680	0.680	6,000
2023-07-26	0.680	0.700	0.680	0.680	0.680	42,800
2023-07-25	0.680	0.680	0.680	0.680	0.680	6,000
2023-07-21	0.680	0.680	0.660	0.660	0.660	1,100
2023-07-20	0.660	0.680	0.660	0.680	0.680	1,100
2023-07-18	0.655	0.680	0.650	0.680	0.680	15,000
2023-07-14	0.650	0.680	0.650	0.680	0.680	8,000
2023-07-11	0.680	0.680	0.680	0.680	0.680	100
2023-07-10	0.670	0.670	0.670	0.670	0.670	200
2023-07-07	0.670	0.670	0.650	0.670	0.670	9,200
2023-07-06	0.670	0.670	0.670	0.670	0.670	100
2023-07-05	0.650	0.650	0.650	0.650	0.650	100
2023-07-04	0.680	0.680	0.650	0.650	0.650	400
2023-06-28	0.690	0.690	0.650	0.650	0.650	9,200
2023-06-27	0.685	0.685	0.685	0.685	0.685	300
2023-06-26	0.685	0.685	0.685	0.685	0.685	900
2023-06-23	0.680	0.690	0.680	0.690	0.690	600
2023-06-22	0.680	0.680	0.650	0.680	0.680	3,200
2023-06-21	0.680	0.680	0.650	0.680	0.680	129,700
2023-06-20	0.690	0.690	0.690	0.690	0.690	400
2023-06-19	0.685	0.685	0.650	0.650	0.650	5,400
2023-06-16	0.685	0.685	0.685	0.685	0.685	100
2023-06-15	0.680	0.685	0.680	0.685	0.685	600
2023-06-14	0.680	0.680	0.680	0.680	0.680	1,400
2023-06-13	0.680	0.680	0.680	0.680	0.680	900
2023-06-12	0.670	0.670	0.670	0.670	0.670	2,800
2023-06-09	0.665	0.670	0.665	0.670	0.670	1,200
2023-06-07	0.670	0.670	0.670	0.670	0.670	100
2023-06-06	0.660	0.660	0.660	0.660	0.660	2,100
2023-06-02	0.650	0.650	0.650	0.650	0.650	4,500
2023-06-01	0.660	0.660	0.645	0.645	0.645	5,000
2023-05-31	0.660	0.665	0.660	0.665	0.665	9,000
2023-05-30	0.650	0.650	0.650	0.650	0.650	13,000
2023-05-29	0.655	0.655	0.650	0.655	0.655	700
2023-05-25	0.660	0.660	0.660	0.660	0.660	3,000
2023-05-24	0.635	0.635	0.635	0.635	0.635	1,200
2023-05-19	0.650	0.650	0.650	0.650	0.650	1,000
2023-05-16	0.650	0.650	0.650	0.650	0.650	300
2023-05-12	0.650	0.650	0.650	0.650	0.650	2,900
2023-05-09	0.650	0.650	0.650	0.650	0.650	63,000
2023-05-08	0.660	0.660	0.655	0.655	0.655	1,000
2023-04-28	0.655	0.655	0.655	0.655	0.655	600

← NewerPage 10 of 14 · 810 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.