Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.635	0.635	0.620	0.620	0.620	145,000
2025-01-20	0.650	0.650	0.650	0.650	0.650	35,000
2025-01-15	0.650	0.650	0.650	0.650	0.650	35,000
2025-01-13	0.650	0.650	0.650	0.650	0.650	30,500
2025-01-09	0.645	0.645	0.645	0.645	0.645	2,000
2025-01-07	0.645	0.645	0.645	0.645	0.645	100
2025-01-03	0.635	0.635	0.630	0.630	0.630	42,000
2024-12-31	0.630	0.630	0.630	0.630	0.630	8,000
2024-12-24	0.635	0.635	0.635	0.635	0.635	25,000
2024-12-20	0.635	0.635	0.635	0.635	0.635	15,000
2024-12-19	0.635	0.635	0.635	0.635	0.635	4,500
2024-12-18	0.635	0.640	0.635	0.640	0.640	28,000
2024-12-16	0.635	0.635	0.635	0.635	0.635	8,000
2024-12-12	0.640	0.640	0.640	0.640	0.640	2,200
2024-12-02	0.630	0.630	0.630	0.630	0.630	18,000
2024-11-25	0.635	0.635	0.635	0.635	0.635	10,000
2024-11-22	0.635	0.635	0.635	0.635	0.635	30,000
2024-11-21	0.640	0.640	0.635	0.635	0.635	63,000
2024-11-20	0.650	0.650	0.640	0.640	0.640	54,000
2024-11-12	0.640	0.640	0.640	0.640	0.640	3,800
2024-11-06	0.650	0.650	0.640	0.640	0.640	9,000
2024-11-05	0.640	0.640	0.640	0.640	0.640	10,100
2024-11-01	0.655	0.655	0.650	0.650	0.650	34,000
2024-10-25	0.655	0.655	0.650	0.650	0.650	13,000
2024-10-16	0.670	0.670	0.670	0.670	0.670	5,000
2024-10-15	0.670	0.670	0.670	0.670	0.670	4,000
2024-10-14	0.650	0.650	0.650	0.650	0.650	100
2024-10-08	0.655	0.655	0.655	0.655	0.655	5,000
2024-10-04	0.675	0.675	0.675	0.675	0.675	1,000
2024-09-23	0.670	0.670	0.660	0.660	0.660	300,000
2024-09-19	0.655	0.655	0.655	0.655	0.655	6,500
2024-09-18	0.660	0.660	0.660	0.660	0.660	10,000
2024-09-13	0.655	0.655	0.655	0.655	0.655	4,000
2024-08-14	0.660	0.690	0.660	0.690	0.690	200
2024-08-12	0.660	0.690	0.655	0.690	0.690	3,500
2024-08-08	0.650	0.650	0.650	0.650	0.650	4,000
2024-08-05	0.650	0.650	0.650	0.650	0.650	3,000
2024-08-02	0.655	0.655	0.655	0.655	0.655	800
2024-07-30	0.655	0.655	0.655	0.655	0.655	12,800
2024-07-26	0.655	0.655	0.655	0.655	0.655	700
2024-07-23	0.670	0.670	0.670	0.670	0.670	18,300
2024-07-17	0.655	0.655	0.655	0.655	0.655	1,500
2024-07-15	0.665	0.665	0.665	0.665	0.665	5,000
2024-07-10	0.655	0.660	0.655	0.660	0.660	18,500
2024-07-09	0.650	0.650	0.650	0.650	0.650	42,000
2024-07-03	0.645	0.645	0.645	0.645	0.645	500
2024-06-27	0.695	0.695	0.695	0.695	0.695	43,000
2024-06-14	0.640	0.675	0.640	0.675	0.675	10,300
2024-06-10	0.670	0.670	0.670	0.670	0.670	3,000
2024-06-07	0.630	0.680	0.630	0.640	0.640	14,600
2024-06-04	0.670	0.670	0.670	0.670	0.670	800
2024-05-31	0.670	0.670	0.670	0.670	0.670	2,400
2024-05-21	0.640	0.640	0.640	0.640	0.640	1,000
2024-05-20	0.640	0.640	0.640	0.640	0.640	18,000
2024-05-17	0.630	0.650	0.630	0.650	0.650	3,300
2024-05-16	0.635	0.635	0.630	0.630	0.630	3,000
2024-05-15	0.650	0.670	0.630	0.630	0.630	129,100
2024-05-14	0.630	0.630	0.630	0.630	0.630	3,000
2024-05-13	0.630	0.630	0.630	0.630	0.630	200
2024-05-10	0.630	0.630	0.630	0.630	0.630	40,000

← NewerPage 8 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.