Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.630	0.630	0.630	0.630	0.630	9,000
2024-05-03	0.650	0.650	0.650	0.650	0.650	100
2024-05-02	0.630	0.650	0.625	0.650	0.650	31,000
2024-04-24	0.625	0.650	0.625	0.650	0.650	10,300
2024-04-23	0.650	0.650	0.650	0.650	0.650	4,000
2024-04-19	0.625	0.625	0.625	0.625	0.625	4,500
2024-04-18	0.650	0.650	0.650	0.650	0.650	2,000
2024-04-16	0.625	0.625	0.625	0.625	0.625	5,200
2024-04-12	0.625	0.625	0.625	0.625	0.625	400
2024-04-04	0.630	0.630	0.630	0.630	0.630	14,900
2024-04-02	0.625	0.625	0.620	0.620	0.620	205,300
2024-04-01	0.625	0.630	0.625	0.630	0.630	67,400
2024-03-26	0.650	0.650	0.625	0.625	0.625	16,000
2024-03-25	0.630	0.630	0.630	0.630	0.630	92,300
2024-03-21	0.630	0.640	0.630	0.640	0.640	40,600
2024-03-19	0.635	0.635	0.635	0.635	0.635	5,000
2024-03-15	0.630	0.630	0.630	0.630	0.630	80,000
2024-03-14	0.635	0.635	0.635	0.635	0.635	9,000
2024-03-13	0.630	0.630	0.630	0.630	0.630	200
2024-03-11	0.630	0.630	0.625	0.625	0.625	42,100
2024-03-08	0.625	0.625	0.625	0.625	0.625	800
2024-03-06	0.630	0.630	0.630	0.630	0.630	19,000
2024-02-27	0.620	0.625	0.620	0.625	0.625	6,500
2024-02-26	0.625	0.625	0.625	0.625	0.625	10,000
2024-02-22	0.620	0.625	0.620	0.625	0.625	11,000
2024-02-19	0.625	0.640	0.620	0.640	0.640	102,000
2024-02-07	0.625	0.625	0.625	0.625	0.625	21,000
2024-02-05	0.625	0.625	0.625	0.625	0.625	24,000
2024-01-30	0.630	0.630	0.630	0.630	0.630	9,200
2024-01-29	0.630	0.630	0.625	0.625	0.625	100,000
2024-01-26	0.630	0.630	0.630	0.630	0.630	10,000
2024-01-23	0.630	0.630	0.630	0.630	0.630	40,000
2024-01-19	0.645	0.645	0.645	0.645	0.645	500
2024-01-17	0.630	0.630	0.630	0.630	0.630	24,800
2024-01-15	0.630	0.635	0.630	0.635	0.635	10,100
2024-01-12	0.630	0.635	0.630	0.635	0.635	106,600
2024-01-11	0.635	0.635	0.630	0.630	0.630	80,000
2024-01-10	0.635	0.635	0.635	0.635	0.635	20,800
2024-01-08	0.635	0.635	0.635	0.635	0.635	22,600
2024-01-05	0.630	0.630	0.630	0.630	0.630	40,000
2024-01-04	0.630	0.635	0.630	0.635	0.635	200
2024-01-02	0.645	0.645	0.630	0.630	0.630	16,000
2023-12-07	0.630	0.635	0.630	0.635	0.635	12,200
2023-12-04	0.630	0.640	0.630	0.640	0.640	10,000
2023-11-30	0.635	0.640	0.630	0.640	0.640	12,700
2023-11-29	0.635	0.635	0.635	0.635	0.635	5,900
2023-11-27	0.640	0.640	0.640	0.640	0.640	5,000
2023-11-20	0.660	0.660	0.640	0.650	0.650	36,500
2023-11-16	0.650	0.660	0.650	0.660	0.660	2,200
2023-11-14	0.630	0.670	0.630	0.670	0.670	4,000
2023-10-30	0.650	0.660	0.630	0.660	0.660	42,500
2023-10-27	0.635	0.650	0.635	0.650	0.650	300
2023-10-26	0.635	0.655	0.635	0.655	0.655	5,000
2023-10-25	0.655	0.655	0.655	0.655	0.655	200
2023-10-23	0.635	0.640	0.630	0.640	0.640	52,000
2023-10-20	0.660	0.660	0.630	0.650	0.650	35,000
2023-10-17	0.650	0.670	0.650	0.655	0.655	3,100
2023-10-16	0.635	0.650	0.635	0.650	0.650	8,200
2023-10-11	0.640	0.660	0.630	0.660	0.660	11,600
2023-10-10	0.635	0.670	0.635	0.640	0.640	3,000

← NewerPage 9 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.