Advanced Packaging Tech (Malaysia) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.570	0.570	0.570	0.570	0.570	0
2026-10-14	0.570	0.570	0.570	0.570	0.570	0
2026-10-13	0.570	0.570	0.570	0.570	0.570	0
2026-10-12	0.570	0.570	0.570	0.570	0.570	29,000
2026-10-09	0.570	0.570	0.570	0.570	0.570	0
2026-10-08	0.570	0.570	0.570	0.570	0.570	20,000
2026-10-07	0.570	0.570	0.570	0.570	0.570	4,500
2026-10-06	0.575	0.575	0.575	0.575	0.575	0
2026-10-05	0.575	0.575	0.575	0.575	0.575	0
2026-10-02	0.575	0.575	0.575	0.575	0.575	0
2026-10-01	0.575	0.575	0.575	0.575	0.575	0
2026-09-30	0.575	0.575	0.575	0.575	0.575	0
2026-09-29	0.575	0.575	0.575	0.575	0.575	0
2026-09-28	0.575	0.575	0.575	0.575	0.575	0
2026-09-25	0.575	0.575	0.575	0.575	0.575	0
2026-09-24	0.575	0.575	0.575	0.575	0.575	0
2026-09-23	0.575	0.575	0.575	0.575	0.575	10,000
2026-09-22	0.575	0.575	0.575	0.575	0.575	0
2026-09-21	0.575	0.575	0.575	0.575	0.575	0
2026-09-18	0.575	0.575	0.575	0.575	0.575	1,500
2026-09-17	0.575	0.575	0.575	0.575	0.575	0
2026-09-16	0.575	0.575	0.575	0.575	0.575	0
2026-09-15	0.575	0.575	0.575	0.575	0.575	1,900
2026-09-14	0.555	0.565	0.555	0.555	0.555	6,900
2026-09-11	0.570	0.570	0.570	0.570	0.570	0
2026-09-10	0.570	0.570	0.570	0.570	0.570	0
2026-09-09	0.550	0.570	0.550	0.570	0.570	5,000
2026-09-08	0.575	0.575	0.575	0.575	0.575	0
2026-09-07	0.575	0.575	0.575	0.575	0.575	100
2026-09-04	0.555	0.560	0.555	0.560	0.560	36,000
2026-09-03	0.570	0.570	0.570	0.570	0.570	0
2026-09-02	0.570	0.570	0.570	0.570	0.570	0
2026-09-01	0.560	0.570	0.555	0.570	0.570	25,600
2026-08-31	0.560	0.560	0.560	0.560	0.560	0
2026-08-28	0.560	0.570	0.560	0.560	0.560	9,500
2026-08-27	0.555	0.570	0.555	0.560	0.560	9,300
2026-08-26	0.575	0.575	0.575	0.575	0.575	0
2026-08-25	0.575	0.575	0.575	0.575	0.575	0
2026-08-24	0.575	0.575	0.575	0.575	0.575	0
2026-08-21	0.575	0.575	0.575	0.575	0.575	0
2026-08-20	0.555	0.575	0.555	0.575	0.575	9,600
2026-08-19	0.560	0.575	0.550	0.555	0.555	34,000
2026-08-18	0.585	0.585	0.585	0.585	0.585	0
2026-08-17	0.580	0.585	0.580	0.585	0.585	30,100
2026-08-14	0.575	0.575	0.575	0.575	0.575	0
2026-08-13	0.560	0.575	0.560	0.575	0.575	8,800
2026-08-12	0.570	0.570	0.570	0.570	0.570	0
2026-08-11	0.570	0.570	0.570	0.570	0.570	0
2026-08-10	0.560	0.570	0.560	0.570	0.570	1,100
2026-08-07	0.560	0.575	0.560	0.575	0.575	30,100
2026-08-06	0.580	0.580	0.580	0.580	0.580	0
2026-08-05	0.575	0.580	0.575	0.580	0.580	37,000
2026-08-04	0.565	0.575	0.565	0.575	0.575	114,000
2026-08-03	0.560	0.575	0.550	0.575	0.575	70,000
2026-07-31	0.560	0.575	0.555	0.575	0.575	10,500
2026-07-30	0.560	0.575	0.560	0.575	0.575	26,600
2026-07-29	0.575	0.575	0.575	0.575	0.575	0
2026-07-28	0.575	0.575	0.575	0.575	0.575	0
2026-07-27	0.560	0.575	0.560	0.575	0.575	16,000
2026-07-24	0.580	0.580	0.580	0.580	0.580	0

Page 1 of 2 · 64 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.