Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.850	2.850	2.850	2.850	0.713	4,000
2022-06-27	2.850	2.850	2.760	2.760	0.690	4,000
2022-06-24	2.760	2.760	2.730	2.760	0.690	228,000
2022-06-23	2.750	2.750	2.750	2.750	0.688	8,000
2022-06-22	2.820	2.880	2.820	2.880	0.720	16,400
2022-06-21	2.760	2.850	2.760	2.850	0.713	97,600
2022-06-20	2.800	2.800	2.770	2.770	0.693	204,000
2022-06-17	2.800	2.850	2.790	2.800	0.700	244,000
2022-06-16	2.800	2.800	2.720	2.800	0.700	243,600
2022-06-15	2.780	2.850	2.710	2.800	0.700	27,200
2022-06-14	2.710	2.710	2.710	2.710	0.678	4,000
2022-06-13	2.850	2.850	2.790	2.790	0.698	28,000
2022-06-02	2.800	2.800	2.800	2.800	0.700	8,000
2022-06-01	2.820	2.820	2.820	2.820	0.705	8,000
2022-05-27	2.820	2.820	2.820	2.820	0.705	12,000
2022-05-17	2.810	2.810	2.810	2.810	0.703	4,000
2022-05-13	2.810	2.810	2.810	2.810	0.703	8,000
2022-05-11	2.820	2.820	2.820	2.820	0.705	20,000
2022-05-09	2.800	2.800	2.800	2.800	0.700	400,000
2022-05-06	2.800	2.800	2.800	2.800	0.700	200,400
2022-05-05	2.820	2.820	2.800	2.800	0.700	1,412,000
2022-04-29	2.700	2.820	2.700	2.800	0.700	1,747,200
2022-04-28	2.750	2.750	2.750	2.750	0.688	160,000
2022-04-25	2.740	2.740	2.730	2.730	0.683	60,000
2022-04-22	2.740	2.810	2.740	2.770	0.693	48,800
2022-04-21	2.700	2.700	2.700	2.700	0.675	72,000
2022-04-20	2.710	2.710	2.710	2.710	0.678	47,200
2022-04-15	2.800	2.820	2.800	2.800	0.700	1,362,400
2022-04-13	2.650	2.800	2.650	2.800	0.700	4,400
2022-04-08	2.780	2.790	2.750	2.750	0.688	40,400
2022-04-07	2.760	2.780	2.750	2.750	0.688	100,000
2022-04-06	2.780	2.780	2.780	2.780	0.695	12,000
2022-04-05	2.750	2.780	2.750	2.770	0.693	531,600
2022-04-04	2.700	2.760	2.680	2.750	0.688	1,284,400
2022-04-01	2.590	2.650	2.590	2.650	0.663	258,000
2022-03-31	2.620	2.620	2.500	2.550	0.638	153,200
2022-03-30	2.590	2.680	2.590	2.620	0.655	911,200
2022-03-28	2.450	2.570	2.450	2.500	0.625	37,200
2022-03-25	2.480	2.480	2.450	2.450	0.613	20,000
2022-03-22	2.450	2.610	2.450	2.610	0.653	24,000
2022-03-18	2.600	2.600	2.600	2.600	0.650	4,000
2022-03-16	2.600	2.600	2.600	2.600	0.650	20,000
2022-03-14	2.500	2.610	2.450	2.610	0.653	26,000
2022-03-04	2.500	2.500	2.500	2.500	0.625	20,000
2022-03-02	2.500	2.500	2.500	2.500	0.625	55,200
2022-03-01	2.500	2.500	2.500	2.500	0.625	40,000
2022-02-28	2.650	2.650	2.610	2.610	0.653	20,800
2022-02-24	2.650	2.650	2.650	2.650	0.663	160,000
2022-02-23	2.650	2.650	2.650	2.650	0.663	8,000
2022-02-22	2.650	2.650	2.650	2.650	0.663	231,200
2022-02-18	2.600	2.600	2.600	2.600	0.650	8,800
2022-02-11	2.620	2.620	2.620	2.620	0.655	2,000
2022-02-10	2.700	2.700	2.700	2.700	0.675	68,000
2022-02-07	2.690	2.800	2.660	2.700	0.675	96,800
2022-01-14	2.550	2.650	2.550	2.650	0.663	32,000
2022-01-13	2.540	2.650	2.540	2.650	0.663	20,000
2022-01-11	2.540	2.540	2.540	2.540	0.635	8,000
2022-01-10	2.530	2.530	2.520	2.520	0.630	16,000
2022-01-07	2.510	2.510	2.510	2.510	0.628	12,000
2022-01-06	2.530	2.530	2.510	2.510	0.628	32,000

← NewerPage 13 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.