Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.595	0.595	0.595	0.595	0.595	0
2026-01-29	0.595	0.595	0.595	0.595	0.595	0
2026-01-28	0.595	0.595	0.595	0.595	0.595	7,300
2026-01-27	0.600	0.600	0.600	0.600	0.600	0
2026-01-26	0.580	0.600	0.580	0.600	0.600	50,500
2026-01-23	0.600	0.600	0.600	0.600	0.600	0
2026-01-22	0.600	0.600	0.600	0.600	0.600	0
2026-01-21	0.600	0.600	0.600	0.600	0.600	0
2026-01-20	0.590	0.600	0.590	0.600	0.600	40,200
2026-01-19	0.610	0.610	0.610	0.610	0.610	0
2026-01-16	0.610	0.610	0.610	0.610	0.610	0
2026-01-15	0.610	0.610	0.610	0.610	0.610	0
2026-01-14	0.610	0.610	0.610	0.610	0.610	3,000
2026-01-13	0.600	0.600	0.600	0.600	0.600	30,200
2026-01-12	0.600	0.600	0.600	0.600	0.600	0
2026-01-09	0.600	0.600	0.600	0.600	0.600	0
2026-01-08	0.600	0.600	0.600	0.600	0.600	80,700
2026-01-07	0.610	0.610	0.585	0.585	0.585	1,800
2026-01-06	0.610	0.610	0.610	0.610	0.610	0
2026-01-05	0.610	0.610	0.610	0.610	0.610	0
2026-01-02	0.610	0.610	0.610	0.610	0.610	0
2026-01-01	0.610	0.610	0.610	0.610	0.610	0
2025-12-31	0.610	0.610	0.610	0.610	0.610	0
2025-12-30	0.610	0.610	0.610	0.610	0.610	500
2025-12-29	0.620	0.620	0.620	0.620	0.620	0
2025-12-26	0.620	0.620	0.620	0.620	0.620	0
2025-12-25	0.620	0.620	0.620	0.620	0.620	0
2025-12-24	0.620	0.620	0.620	0.620	0.620	0
2025-12-23	0.620	0.620	0.620	0.620	0.620	0
2025-12-22	0.620	0.620	0.620	0.620	0.620	0
2025-12-19	0.620	0.620	0.620	0.620	0.620	0
2025-12-18	0.620	0.620	0.620	0.620	0.620	0
2025-12-17	0.620	0.620	0.620	0.620	0.620	0
2025-12-16	0.620	0.620	0.620	0.620	0.620	0
2025-12-15	0.620	0.620	0.620	0.620	0.620	0
2025-12-12	0.620	0.620	0.620	0.620	0.620	0
2025-12-11	0.620	0.620	0.620	0.620	0.620	0
2025-12-10	0.620	0.620	0.620	0.620	0.620	0
2025-12-09	0.620	0.620	0.620	0.620	0.620	0
2025-12-08	0.630	0.630	0.620	0.620	0.620	10,500
2025-12-05	0.620	0.620	0.620	0.620	0.620	0
2025-12-04	0.620	0.620	0.620	0.620	0.620	0
2025-12-03	0.620	0.620	0.620	0.620	0.620	500
2025-12-02	0.600	0.600	0.600	0.600	0.600	0
2025-12-01	0.600	0.600	0.600	0.600	0.600	5,000
2025-11-28	0.605	0.605	0.605	0.605	0.605	0
2025-11-27	0.605	0.605	0.605	0.605	0.605	10,000
2025-11-26	0.600	0.600	0.600	0.600	0.600	4,600
2025-11-25	0.605	0.605	0.605	0.605	0.605	3,000
2025-11-24	0.580	0.580	0.580	0.580	0.580	12,000
2025-11-21	0.605	0.605	0.605	0.605	0.605	0
2025-11-20	0.605	0.605	0.605	0.605	0.605	0
2025-11-19	0.605	0.605	0.605	0.605	0.605	0
2025-11-18	0.605	0.605	0.605	0.605	0.605	0
2025-11-17	0.605	0.605	0.605	0.605	0.605	0
2025-11-14	0.605	0.605	0.605	0.605	0.605	0
2025-11-13	0.605	0.605	0.605	0.605	0.605	100
2025-11-12	0.640	0.640	0.640	0.640	0.640	0
2025-11-11	0.640	0.640	0.640	0.640	0.640	0
2025-11-10	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 4 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.