Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.590	0.590	0.590	0.590	0.590	0
2025-05-19	0.590	0.590	0.590	0.590	0.590	0
2025-05-16	0.590	0.590	0.590	0.590	0.590	0
2025-05-15	0.590	0.590	0.590	0.590	0.590	2,000
2025-05-14	0.600	0.600	0.600	0.600	0.600	0
2025-05-13	0.600	0.600	0.600	0.600	0.600	2,400
2025-05-09	0.600	0.600	0.600	0.600	0.600	0
2025-05-08	0.600	0.600	0.600	0.600	0.600	0
2025-05-07	0.600	0.600	0.600	0.600	0.600	0
2025-05-06	0.600	0.600	0.600	0.600	0.600	300
2025-05-05	0.595	0.595	0.595	0.595	0.595	0
2025-05-02	0.595	0.595	0.595	0.595	0.595	0
2025-04-30	0.595	0.595	0.595	0.595	0.595	0
2025-04-29	0.595	0.595	0.595	0.595	0.595	0
2025-04-22	0.585	0.595	0.585	0.595	0.595	23,500
2025-04-21	0.590	0.590	0.590	0.590	0.590	30,000
2025-04-17	0.595	0.595	0.595	0.595	0.595	26,000
2025-04-16	0.600	0.600	0.600	0.600	0.600	2,000
2025-04-15	0.590	0.590	0.590	0.590	0.590	54,000
2025-04-10	0.600	0.600	0.595	0.595	0.595	51,000
2025-04-09	0.590	0.590	0.590	0.590	0.590	50,000
2025-04-08	0.590	0.595	0.590	0.595	0.595	136,000
2025-04-07	0.595	0.595	0.590	0.595	0.595	112,000
2025-04-04	0.600	0.600	0.595	0.600	0.600	124,000
2025-03-28	0.610	0.610	0.610	0.610	0.610	75,000
2025-03-27	0.610	0.610	0.610	0.610	0.610	265,900
2025-03-26	0.610	0.610	0.610	0.610	0.610	150,000
2025-03-25	0.600	0.610	0.600	0.610	0.610	252,000
2025-03-24	0.620	0.620	0.620	0.620	0.620	5,000
2025-03-21	0.610	0.620	0.610	0.620	0.620	49,500
2025-03-20	0.600	0.610	0.600	0.610	0.610	76,200
2025-03-19	0.610	0.610	0.610	0.610	0.610	500
2025-03-17	0.600	0.600	0.600	0.600	0.600	59,300
2025-03-14	0.595	0.600	0.595	0.600	0.600	204,200
2025-03-13	0.590	0.595	0.590	0.595	0.595	4,200
2025-03-12	0.595	0.595	0.580	0.590	0.590	347,700
2025-03-11	0.595	0.595	0.595	0.595	0.595	464,000
2025-03-10	0.600	0.600	0.600	0.600	0.600	80,100
2025-03-07	0.600	0.600	0.600	0.600	0.600	120,000
2025-03-06	0.595	0.630	0.595	0.630	0.630	201,200
2025-03-05	0.600	0.600	0.600	0.600	0.600	200,000
2025-03-04	0.600	0.600	0.600	0.600	0.600	528,100
2025-02-24	0.620	0.625	0.620	0.625	0.625	104,500
2025-02-19	0.600	0.600	0.595	0.600	0.600	1,210,000
2025-02-18	0.600	0.600	0.600	0.600	0.600	200,000
2025-02-17	0.600	0.600	0.600	0.600	0.600	227,000
2025-02-14	0.595	0.600	0.595	0.600	0.600	104,500
2025-02-13	0.600	0.600	0.595	0.595	0.595	700,000
2025-02-12	0.600	0.600	0.600	0.600	0.600	200,000
2025-02-10	0.600	0.600	0.600	0.600	0.600	631,800
2025-02-07	0.615	0.615	0.600	0.600	0.600	250,000
2025-02-06	0.605	0.615	0.600	0.600	0.600	427,300
2025-02-05	0.620	0.620	0.600	0.600	0.600	350,000
2025-02-04	0.600	0.600	0.590	0.600	0.600	300,600
2025-02-03	0.600	0.605	0.600	0.605	0.605	214,000
2025-01-31	0.610	0.610	0.600	0.605	0.605	165,000
2025-01-28	0.620	0.635	0.610	0.635	0.635	120,000
2025-01-27	0.625	0.635	0.620	0.635	0.635	80,000
2025-01-24	0.625	0.635	0.620	0.635	0.635	70,000
2025-01-23	0.635	0.635	0.635	0.635	0.635	30,000

← NewerPage 7 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.