Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.650	0.650	0.650	0.650	0.650	26,100
2023-04-19	0.650	0.720	0.650	0.700	0.700	321,700
2023-04-18	0.650	0.650	0.645	0.645	0.645	135,300
2023-04-17	0.650	0.650	0.650	0.650	0.650	10,000
2023-04-13	0.650	0.650	0.650	0.650	0.650	9,000
2023-04-12	0.645	0.660	0.645	0.660	0.660	14,600
2023-04-10	0.660	0.670	0.650	0.670	0.670	5,500
2023-04-07	0.675	0.675	0.670	0.670	0.670	33,600
2023-04-03	0.710	0.710	0.700	0.700	0.700	500
2023-03-31	0.700	0.725	0.700	0.710	0.710	2,200
2023-03-30	0.725	0.725	0.700	0.700	0.700	300
2023-03-29	0.725	0.725	0.725	0.725	0.725	200
2023-03-28	0.730	0.730	0.730	0.730	0.730	1,300
2023-03-27	0.730	0.730	0.730	0.730	0.730	1,100
2023-03-24	0.730	0.730	0.730	0.730	0.730	2,200
2023-03-23	0.730	0.730	0.730	0.730	0.730	100
2023-03-22	0.650	0.650	0.650	0.650	0.650	400
2023-03-21	0.640	0.640	0.640	0.640	0.640	20,000
2023-03-20	0.685	0.685	0.640	0.640	0.640	1,000
2023-03-17	0.690	0.690	0.690	0.690	0.690	100
2023-03-16	0.660	0.660	0.650	0.650	0.650	25,000
2023-03-15	0.690	0.690	0.680	0.680	0.680	700
2023-03-14	0.690	0.690	0.690	0.690	0.690	7,500
2023-03-13	0.690	0.690	0.690	0.690	0.690	2,600
2023-03-10	0.690	0.690	0.690	0.690	0.690	200
2023-03-09	0.690	0.690	0.690	0.690	0.690	100
2023-03-08	0.690	0.690	0.690	0.690	0.690	1,000
2023-03-07	0.660	0.660	0.660	0.660	0.660	9,000
2023-03-06	0.690	0.690	0.690	0.690	0.690	100
2023-03-02	0.670	0.670	0.670	0.670	0.670	15,000
2023-03-01	0.670	0.670	0.670	0.670	0.670	24,000
2023-02-28	0.685	0.700	0.640	0.700	0.700	18,000
2023-02-27	0.670	0.670	0.670	0.670	0.670	900
2023-02-24	0.670	0.670	0.670	0.670	0.670	100
2023-02-23	0.655	0.690	0.650	0.670	0.670	13,300
2023-02-22	0.700	0.700	0.700	0.700	0.700	10,000
2023-02-21	0.700	0.700	0.700	0.700	0.700	200
2023-02-20	0.700	0.700	0.700	0.700	0.700	7,200
2023-02-17	0.700	0.700	0.695	0.700	0.700	8,000
2023-02-16	0.700	0.700	0.700	0.700	0.700	200
2023-02-15	0.655	0.670	0.655	0.670	0.670	51,200
2023-02-10	0.710	0.710	0.650	0.670	0.670	50,500
2023-02-08	0.685	0.685	0.685	0.685	0.685	2,600
2023-02-07	0.685	0.710	0.685	0.710	0.710	577,800
2023-02-03	0.680	0.680	0.680	0.680	0.680	3,000
2023-02-02	0.680	0.690	0.680	0.690	0.690	4,000
2023-01-31	0.665	0.665	0.665	0.665	0.665	200,000
2023-01-19	0.680	0.680	0.680	0.680	0.680	200
2023-01-18	0.660	0.660	0.660	0.660	0.660	20,000
2023-01-16	0.660	0.660	0.660	0.660	0.660	5,000
2023-01-13	0.630	0.660	0.630	0.660	0.660	11,000
2023-01-12	0.650	0.650	0.650	0.650	0.650	17,000
2023-01-09	0.680	0.680	0.680	0.680	0.680	21,000
2023-01-06	0.650	0.650	0.650	0.650	0.650	8,000
2023-01-04	0.630	0.630	0.630	0.630	0.630	100
2022-12-19	0.660	0.660	0.660	0.660	0.660	200
2022-12-16	0.675	0.680	0.675	0.680	0.680	10,000
2022-12-14	0.670	0.670	0.670	0.670	0.670	9,200
2022-12-13	0.665	0.665	0.660	0.660	0.660	41,000
2022-12-07	0.670	0.670	0.665	0.665	0.665	14,000

← NewerPage 11 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.