Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.665	0.670	0.660	0.670	0.670	12,400
2022-12-02	0.670	0.670	0.670	0.670	0.670	5,000
2022-11-29	0.665	0.680	0.665	0.680	0.680	19,900
2022-11-25	0.670	0.670	0.660	0.660	0.660	12,500
2022-11-24	0.680	0.680	0.680	0.680	0.680	40,000
2022-11-23	0.700	0.700	0.680	0.680	0.680	15,000
2022-11-21	0.680	0.680	0.680	0.680	0.680	10,000
2022-11-15	0.660	0.660	0.660	0.660	0.660	10,000
2022-11-14	0.665	0.665	0.660	0.660	0.660	116,000
2022-11-11	0.705	0.705	0.650	0.700	0.700	403,000
2022-11-09	0.650	0.700	0.650	0.700	0.700	63,000
2022-11-08	0.625	0.625	0.620	0.625	0.625	52,500
2022-11-07	0.630	0.630	0.620	0.630	0.630	8,300
2022-11-03	0.700	0.700	0.680	0.680	0.680	5,700
2022-11-02	2.790	2.790	2.790	2.790	0.698	40,400
2022-11-01	2.640	2.800	2.640	2.790	0.698	99,200
2022-10-31	2.630	2.650	2.600	2.640	0.660	15,200
2022-10-28	2.610	2.610	2.600	2.600	0.650	16,000
2022-10-27	2.610	2.610	2.610	2.610	0.653	4,000
2022-10-25	2.580	2.660	2.580	2.580	0.645	24,400
2022-10-21	2.680	2.680	2.680	2.680	0.670	20,000
2022-10-20	2.670	2.690	2.670	2.680	0.670	28,000
2022-10-19	2.550	2.640	2.540	2.640	0.660	164,000
2022-10-18	2.530	2.660	2.520	2.520	0.630	90,000
2022-10-06	2.570	2.670	2.560	2.670	0.668	11,600
2022-10-05	2.670	2.670	2.670	2.670	0.668	2,000
2022-10-04	2.670	2.670	2.670	2.670	0.668	6,000
2022-10-03	2.510	2.650	2.510	2.550	0.638	8,000
2022-09-30	2.500	2.680	2.500	2.680	0.670	10,000
2022-09-28	2.500	2.510	2.500	2.510	0.628	8,400
2022-09-21	2.560	2.580	2.560	2.570	0.643	12,000
2022-09-13	2.610	2.620	2.610	2.610	0.653	36,000
2022-09-06	2.600	2.600	2.600	2.600	0.650	52,000
2022-08-26	2.650	2.650	2.650	2.650	0.663	24,000
2022-08-23	2.590	2.610	2.590	2.610	0.653	8,000
2022-08-22	2.660	2.660	2.650	2.660	0.665	60,000
2022-08-19	2.680	2.680	2.680	2.680	0.670	21,600
2022-08-18	2.660	2.660	2.660	2.660	0.665	8,000
2022-08-17	2.660	2.700	2.660	2.670	0.668	676,000
2022-08-16	2.680	2.680	2.680	2.680	0.670	20,000
2022-08-15	2.700	2.700	2.700	2.700	0.675	16,000
2022-08-12	2.700	2.700	2.700	2.700	0.675	400
2022-08-10	2.670	2.670	2.620	2.630	0.658	24,400
2022-08-09	2.670	2.670	2.670	2.670	0.668	20,000
2022-08-08	2.620	2.620	2.620	2.620	0.655	8,000
2022-08-05	2.620	2.620	2.620	2.620	0.655	8,000
2022-08-03	2.660	2.660	2.620	2.620	0.655	20,000
2022-07-29	2.660	2.660	2.660	2.660	0.665	40,000
2022-07-28	2.740	2.740	2.650	2.650	0.663	38,400
2022-07-27	2.740	2.740	2.740	2.740	0.685	8,000
2022-07-26	2.630	2.630	2.630	2.630	0.658	8,000
2022-07-25	2.550	2.610	2.550	2.610	0.653	6,000
2022-07-21	2.690	2.750	2.690	2.750	0.688	12,000
2022-07-20	2.690	2.690	2.690	2.690	0.673	2,000
2022-07-08	2.660	2.660	2.660	2.660	0.665	6,400
2022-07-07	2.620	2.660	2.620	2.660	0.665	9,600
2022-07-05	2.710	2.710	2.710	2.710	0.678	12,000
2022-07-04	2.700	2.700	2.700	2.700	0.675	12,000
2022-06-30	2.750	2.750	2.750	2.750	0.688	6,800
2022-06-29	2.840	2.840	2.840	2.840	0.710	1,200

← NewerPage 12 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.