Advanced Packaging Tech (Malaysia) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.550	2.550	2.540	2.540	0.635	26,000
2022-01-04	2.520	2.570	2.510	2.550	0.638	64,000
2021-12-31	2.590	2.600	2.590	2.600	0.650	64,000
2021-12-29	2.570	2.600	2.570	2.580	0.645	60,000
2021-12-28	2.500	2.590	2.490	2.570	0.643	116,000
2021-12-27	2.600	2.600	2.600	2.600	0.650	4,000
2021-12-24	2.560	2.630	2.560	2.580	0.645	36,000
2021-12-23	2.560	2.680	2.550	2.680	0.670	44,000
2021-12-15	2.500	2.700	2.500	2.700	0.675	12,000
2021-12-14	2.650	2.650	2.530	2.650	0.663	20,800
2021-12-09	2.600	2.600	2.600	2.600	0.650	8,000
2021-12-08	2.420	2.420	2.420	2.420	0.605	16,000
2021-12-07	2.500	2.500	2.500	2.500	0.625	20,000
2021-12-06	2.520	2.520	2.500	2.500	0.625	36,000
2021-12-02	2.500	2.500	2.500	2.500	0.625	12,000
2021-11-30	2.600	2.600	2.600	2.600	0.650	12,000
2021-11-29	2.700	2.730	2.610	2.610	0.653	20,800
2021-11-26	2.600	2.600	2.600	2.600	0.650	20,000
2021-11-25	2.610	2.610	2.610	2.610	0.653	2,000
2021-11-23	2.610	2.610	2.610	2.610	0.653	8,800
2021-11-18	2.670	2.670	2.670	2.670	0.668	40,000
2021-11-17	2.750	2.750	2.710	2.710	0.678	240,000
2021-11-15	2.760	2.980	2.760	2.980	0.745	10,000
2021-11-10	2.700	2.700	2.680	2.680	0.670	36,000
2021-11-08	2.620	2.620	2.620	2.620	0.655	4,400
2021-11-02	2.710	2.710	2.710	2.710	0.678	9,200
2021-10-26	2.680	2.760	2.680	2.760	0.690	22,400
2021-10-25	2.680	2.680	2.680	2.680	0.670	14,000
2021-10-21	2.680	2.690	2.680	2.690	0.673	14,000
2021-10-20	2.640	2.690	2.640	2.690	0.673	20,000
2021-10-15	2.650	2.700	2.650	2.700	0.675	66,800
2021-10-14	2.700	2.700	2.700	2.700	0.675	8,000

← NewerPage 14 of 14 · 812 trading days

Stock splits

No stock splits on record.

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.