Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.600	0.650	0.600	0.650	0.650	10,000
2025-08-13	0.680	0.680	0.680	0.680	0.680	0
2025-08-12	0.680	0.680	0.680	0.680	0.680	0
2025-08-11	0.680	0.680	0.680	0.680	0.680	0
2025-08-08	0.680	0.680	0.680	0.680	0.680	0
2025-08-07	0.680	0.680	0.680	0.680	0.680	0
2025-08-06	0.680	0.680	0.680	0.680	0.680	0
2025-08-05	0.680	0.680	0.680	0.680	0.680	0
2025-08-04	0.680	0.680	0.680	0.680	0.680	0
2025-08-01	0.680	0.680	0.680	0.680	0.680	0
2025-07-31	0.680	0.680	0.680	0.680	0.680	0
2025-07-30	0.680	0.680	0.680	0.680	0.680	0
2025-07-29	0.680	0.680	0.680	0.680	0.680	0
2025-07-28	0.680	0.680	0.680	0.680	0.680	0
2025-07-25	0.680	0.680	0.680	0.680	0.680	0
2025-07-24	0.680	0.680	0.680	0.680	0.680	0
2025-07-23	0.680	0.680	0.680	0.680	0.680	0
2025-07-22	0.680	0.680	0.680	0.680	0.680	0
2025-07-21	0.680	0.680	0.680	0.680	0.680	0
2025-07-18	0.680	0.680	0.680	0.680	0.680	0
2025-07-17	0.680	0.680	0.680	0.680	0.680	0
2025-07-16	0.680	0.680	0.680	0.680	0.680	4,000
2025-07-15	0.600	0.670	0.600	0.600	0.600	15,200
2025-07-14	0.600	0.680	0.600	0.680	0.680	2,000
2025-07-11	0.680	0.680	0.680	0.680	0.680	0
2025-07-10	0.680	0.680	0.680	0.680	0.680	0
2025-07-09	0.680	0.680	0.680	0.680	0.680	0
2025-07-08	0.680	0.680	0.680	0.680	0.680	0
2025-07-07	0.600	0.680	0.600	0.680	0.680	13,000
2025-07-04	0.680	0.680	0.680	0.680	0.680	0
2025-07-03	0.680	0.680	0.680	0.680	0.680	0
2025-07-02	0.680	0.680	0.680	0.680	0.680	1,000
2025-07-01	0.650	0.650	0.650	0.650	0.650	0
2025-06-30	0.600	0.650	0.600	0.650	0.650	26,000
2025-06-26	0.640	0.640	0.640	0.640	0.640	2,000
2025-06-25	0.620	0.620	0.620	0.620	0.620	2,000
2025-06-24	0.615	0.615	0.615	0.615	0.615	2,000
2025-06-23	0.595	0.595	0.595	0.595	0.595	5,000
2025-06-20	0.585	0.585	0.585	0.585	0.585	0
2025-06-19	0.585	0.585	0.585	0.585	0.585	200
2025-06-18	0.575	0.590	0.570	0.575	0.575	414,500
2025-06-17	0.575	0.575	0.570	0.575	0.575	83,100
2025-06-16	0.570	0.575	0.570	0.575	0.575	30,500
2025-06-13	0.575	0.575	0.570	0.575	0.575	500,000
2025-06-12	0.575	0.575	0.575	0.575	0.575	500
2025-06-11	0.580	0.580	0.575	0.580	0.580	204,900
2025-06-10	0.580	0.585	0.580	0.585	0.585	209,000
2025-06-09	0.580	0.580	0.580	0.580	0.580	133,900
2025-06-06	0.585	0.585	0.580	0.580	0.580	400,000
2025-06-05	0.600	0.600	0.600	0.600	0.600	0
2025-06-04	0.600	0.600	0.600	0.600	0.600	0
2025-06-03	0.600	0.600	0.600	0.600	0.600	0
2025-05-30	0.600	0.600	0.600	0.600	0.600	0
2025-05-29	0.600	0.600	0.600	0.600	0.600	0
2025-05-28	0.600	0.600	0.600	0.600	0.600	1,000
2025-05-27	0.595	0.595	0.595	0.595	0.595	0
2025-05-26	0.585	0.595	0.585	0.595	0.595	301,200
2025-05-23	0.585	0.585	0.585	0.585	0.585	130,000
2025-05-22	0.590	0.590	0.590	0.590	0.590	100,000
2025-05-21	0.600	0.600	0.600	0.600	0.600	1,000

← NewerPage 6 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.