Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.640	0.640	0.640	0.640	0.640	0
2025-11-06	0.640	0.640	0.640	0.640	0.640	0
2025-11-05	0.640	0.640	0.640	0.640	0.640	0
2025-11-04	0.640	0.640	0.640	0.640	0.640	0
2025-11-03	0.640	0.640	0.640	0.640	0.640	0
2025-10-31	0.640	0.640	0.640	0.640	0.640	0
2025-10-30	0.640	0.640	0.640	0.640	0.640	0
2025-10-29	0.640	0.640	0.640	0.640	0.640	0
2025-10-28	0.640	0.640	0.640	0.640	0.640	0
2025-10-27	0.640	0.640	0.640	0.640	0.640	50,000
2025-10-24	0.640	0.640	0.640	0.640	0.640	0
2025-10-23	0.640	0.640	0.640	0.640	0.640	0
2025-10-22	0.640	0.640	0.640	0.640	0.640	0
2025-10-21	0.640	0.640	0.640	0.640	0.640	400
2025-10-17	0.660	0.660	0.660	0.660	0.660	0
2025-10-16	0.660	0.660	0.660	0.660	0.660	0
2025-10-15	0.660	0.660	0.660	0.660	0.660	0
2025-10-14	0.660	0.660	0.660	0.660	0.660	0
2025-10-13	0.660	0.660	0.660	0.660	0.660	0
2025-10-10	0.660	0.660	0.660	0.660	0.660	0
2025-10-09	0.660	0.660	0.660	0.660	0.660	0
2025-10-08	0.660	0.660	0.660	0.660	0.660	0
2025-10-07	0.660	0.660	0.660	0.660	0.660	0
2025-10-06	0.660	0.660	0.660	0.660	0.660	0
2025-10-03	0.660	0.660	0.660	0.660	0.660	6,200
2025-10-02	0.660	0.660	0.660	0.660	0.660	0
2025-10-01	0.595	0.660	0.595	0.660	0.660	17,200
2025-09-30	0.640	0.640	0.640	0.640	0.640	0
2025-09-29	0.640	0.640	0.640	0.640	0.640	0
2025-09-26	0.640	0.640	0.640	0.640	0.640	0
2025-09-25	0.640	0.640	0.640	0.640	0.640	90,000
2025-09-24	0.670	0.670	0.640	0.640	0.640	20,000
2025-09-23	0.630	0.675	0.630	0.675	0.675	15,000
2025-09-22	0.670	0.670	0.670	0.670	0.670	15,000
2025-09-19	0.670	0.670	0.670	0.670	0.670	0
2025-09-18	0.670	0.670	0.670	0.670	0.670	9,100
2025-09-17	0.670	0.670	0.670	0.670	0.670	0
2025-09-16	0.670	0.670	0.670	0.670	0.670	0
2025-09-15	0.670	0.670	0.670	0.670	0.670	0
2025-09-12	0.670	0.670	0.670	0.670	0.670	0
2025-09-11	0.605	0.670	0.600	0.670	0.670	4,800
2025-09-10	0.605	0.670	0.605	0.670	0.670	600
2025-09-09	0.650	0.650	0.650	0.650	0.650	4,000
2025-09-08	0.645	0.650	0.645	0.650	0.650	16,500
2025-09-05	0.650	0.650	0.650	0.650	0.650	0
2025-09-04	0.650	0.650	0.650	0.650	0.650	0
2025-09-03	0.650	0.650	0.650	0.650	0.650	0
2025-09-02	0.650	0.650	0.650	0.650	0.650	0
2025-09-01	0.650	0.650	0.650	0.650	0.650	0
2025-08-29	0.650	0.650	0.650	0.650	0.650	0
2025-08-28	0.650	0.650	0.650	0.650	0.650	0
2025-08-27	0.650	0.650	0.650	0.650	0.650	45,000
2025-08-26	0.645	0.645	0.645	0.645	0.645	0
2025-08-25	0.645	0.645	0.645	0.645	0.645	0
2025-08-22	0.590	0.645	0.590	0.645	0.645	14,600
2025-08-21	0.650	0.650	0.650	0.650	0.650	0
2025-08-20	0.650	0.650	0.650	0.650	0.650	0
2025-08-19	0.650	0.650	0.650	0.650	0.650	0
2025-08-18	0.650	0.650	0.650	0.650	0.650	0
2025-08-15	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 5 of 14 · 812 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.