Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.580	0.580	0.580	0.580	0.580	0
2026-07-22	0.560	0.580	0.560	0.580	0.580	6,000
2026-07-21	0.560	0.580	0.560	0.580	0.580	8,500
2026-07-20	0.580	0.580	0.580	0.580	0.580	0
2026-07-17	0.580	0.580	0.580	0.580	0.580	0
2026-07-16	0.560	0.580	0.560	0.580	0.580	1,600
2026-07-15	0.560	0.580	0.555	0.580	0.580	7,300
2026-07-14	0.580	0.580	0.580	0.580	0.580	0
2026-07-13	0.580	0.580	0.580	0.580	0.580	0
2026-07-10	0.560	0.580	0.560	0.580	0.580	6,000
2026-07-09	0.575	0.580	0.575	0.580	0.580	33,300
2026-07-08	0.575	0.575	0.555	0.560	0.560	15,100
2026-07-07	0.575	0.575	0.575	0.575	0.575	100
2026-07-06	0.575	0.575	0.555	0.575	0.575	4,900
2026-07-03	0.575	0.575	0.575	0.575	0.575	100
2026-07-02	0.580	0.580	0.555	0.575	0.575	7,100
2026-07-01	0.565	0.580	0.560	0.580	0.580	10,100
2026-06-30	0.580	0.580	0.565	0.565	0.565	5,100
2026-06-29	0.580	0.580	0.580	0.580	0.580	0
2026-06-26	0.580	0.580	0.565	0.580	0.580	22,000
2026-06-25	0.580	0.580	0.580	0.580	0.580	1,000
2026-06-24	0.565	0.580	0.555	0.580	0.580	121,000
2026-06-23	0.560	0.580	0.560	0.580	0.580	64,000
2026-06-22	0.540	0.580	0.540	0.580	0.580	129,000
2026-06-19	0.570	0.570	0.550	0.570	0.570	135,000
2026-06-18	0.530	0.570	0.530	0.570	0.570	141,000
2026-06-17	0.560	0.560	0.560	0.560	0.560	0
2026-06-16	0.530	0.565	0.520	0.560	0.560	199,000
2026-06-15	0.580	0.580	0.580	0.580	0.580	0
2026-06-12	0.550	0.580	0.550	0.580	0.580	144,400
2026-06-11	0.580	0.580	0.580	0.580	0.580	100
2026-06-10	0.580	0.580	0.580	0.580	0.580	0
2026-06-09	0.580	0.580	0.580	0.580	0.580	0
2026-06-08	0.580	0.580	0.580	0.580	0.580	0
2026-06-05	0.580	0.580	0.580	0.580	0.580	0
2026-06-04	0.510	0.580	0.500	0.580	0.580	37,500
2026-06-03	0.580	0.580	0.580	0.580	0.580	0
2026-06-02	0.580	0.580	0.580	0.580	0.580	0
2026-06-01	0.580	0.580	0.580	0.580	0.580	0
2026-05-29	0.580	0.580	0.580	0.580	0.580	0
2026-05-28	0.580	0.580	0.580	0.580	0.580	0
2026-05-27	0.580	0.580	0.580	0.580	0.580	0
2026-05-26	0.580	0.580	0.580	0.580	0.580	0
2026-05-25	0.580	0.580	0.580	0.580	0.580	0
2026-05-22	0.580	0.580	0.580	0.580	0.580	0
2026-05-21	0.540	0.580	0.540	0.580	0.580	6,500
2026-05-20	0.580	0.580	0.580	0.580	0.580	0
2026-05-19	0.580	0.580	0.580	0.580	0.580	1,000
2026-05-18	0.555	0.560	0.550	0.560	0.560	250,100
2026-05-15	0.580	0.580	0.580	0.580	0.580	0
2026-05-14	0.560	0.580	0.560	0.580	0.580	51,000
2026-05-13	0.565	0.580	0.560	0.580	0.580	71,000
2026-05-12	0.565	0.580	0.565	0.580	0.580	11,000
2026-05-11	0.590	0.590	0.590	0.590	0.590	0
2026-05-08	0.590	0.590	0.590	0.590	0.590	0
2026-05-07	0.590	0.590	0.590	0.590	0.590	0
2026-05-06	0.590	0.590	0.590	0.590	0.590	0
2026-05-05	0.590	0.590	0.590	0.590	0.590	0
2026-05-04	0.590	0.590	0.590	0.590	0.590	0
2026-05-01	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 2 of 5 · 254 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.