Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.590	0.590	0.590	0.590	0.590	0
2026-04-29	0.590	0.590	0.590	0.590	0.590	0
2026-04-28	0.590	0.590	0.590	0.590	0.590	0
2026-04-27	0.565	0.590	0.565	0.590	0.590	10,000
2026-04-24	0.565	0.595	0.565	0.595	0.595	69,000
2026-04-23	0.590	0.590	0.590	0.590	0.590	100,000
2026-04-22	0.600	0.600	0.600	0.600	0.600	0
2026-04-21	0.565	0.600	0.565	0.600	0.600	5,000
2026-04-20	0.600	0.600	0.600	0.600	0.600	0
2026-04-17	0.600	0.600	0.600	0.600	0.600	0
2026-04-16	0.600	0.600	0.600	0.600	0.600	0
2026-04-15	0.600	0.600	0.600	0.600	0.600	0
2026-04-14	0.600	0.600	0.600	0.600	0.600	0
2026-04-13	0.600	0.600	0.600	0.600	0.600	0
2026-04-10	0.600	0.600	0.600	0.600	0.600	0
2026-04-09	0.600	0.600	0.600	0.600	0.600	0
2026-04-08	0.565	0.600	0.565	0.600	0.600	2,400
2026-04-07	0.595	0.595	0.595	0.595	0.595	0
2026-04-06	0.595	0.595	0.595	0.595	0.595	0
2026-04-03	0.595	0.595	0.595	0.595	0.595	0
2026-04-02	0.565	0.600	0.565	0.595	0.595	3,400
2026-04-01	0.595	0.595	0.595	0.595	0.595	0
2026-03-31	0.595	0.595	0.595	0.595	0.595	0
2026-03-30	0.565	0.595	0.565	0.595	0.595	9,300
2026-03-27	0.595	0.595	0.595	0.595	0.595	0
2026-03-26	0.595	0.595	0.595	0.595	0.595	0
2026-03-25	0.595	0.595	0.595	0.595	0.595	0
2026-03-24	0.590	0.595	0.560	0.595	0.595	172,500
2026-03-20	0.600	0.600	0.600	0.600	0.600	0
2026-03-19	0.600	0.600	0.600	0.600	0.600	0
2026-03-18	0.565	0.600	0.565	0.600	0.600	5,100
2026-03-17	0.600	0.600	0.600	0.600	0.600	0
2026-03-16	0.600	0.600	0.600	0.600	0.600	0
2026-03-13	0.600	0.600	0.600	0.600	0.600	0
2026-03-12	0.600	0.600	0.600	0.600	0.600	0
2026-03-11	0.600	0.600	0.600	0.600	0.600	0
2026-03-10	0.600	0.600	0.600	0.600	0.600	0
2026-03-09	0.600	0.600	0.600	0.600	0.600	0
2026-03-06	0.570	0.600	0.570	0.600	0.600	12,000
2026-03-05	0.600	0.600	0.600	0.600	0.600	0
2026-03-04	0.570	0.600	0.570	0.600	0.600	55,500
2026-03-03	0.600	0.600	0.600	0.600	0.600	0
2026-03-02	0.600	0.600	0.600	0.600	0.600	0
2026-02-27	0.570	0.600	0.570	0.600	0.600	4,600
2026-02-26	0.600	0.600	0.600	0.600	0.600	0
2026-02-25	0.570	0.600	0.570	0.600	0.600	28,100
2026-02-24	0.585	0.585	0.565	0.585	0.585	120,500
2026-02-23	0.590	0.590	0.590	0.590	0.590	0
2026-02-20	0.570	0.590	0.570	0.590	0.590	1,600
2026-02-19	0.610	0.610	0.610	0.610	0.610	0
2026-02-16	0.610	0.610	0.610	0.610	0.610	2,000
2026-02-13	0.575	0.600	0.565	0.590	0.590	259,200
2026-02-12	0.595	0.595	0.595	0.595	0.595	0
2026-02-11	0.595	0.595	0.595	0.595	0.595	0
2026-02-10	0.595	0.595	0.595	0.595	0.595	0
2026-02-09	0.595	0.595	0.595	0.595	0.595	0
2026-02-06	0.595	0.595	0.595	0.595	0.595	0
2026-02-05	0.595	0.595	0.595	0.595	0.595	0
2026-02-04	0.595	0.595	0.595	0.595	0.595	0
2026-02-03	0.595	0.595	0.595	0.595	0.595	0

← NewerPage 3 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.