Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.150	1.170	1.150	1.150	1.150	25,000
2023-08-11	1.150	1.160	1.130	1.150	1.150	36,700
2023-08-10	1.170	1.170	1.130	1.150	1.150	104,100
2023-08-08	1.180	1.200	1.170	1.180	1.180	42,900
2023-08-07	1.180	1.180	1.170	1.170	1.170	14,600
2023-08-03	1.170	1.170	1.160	1.170	1.170	17,000
2023-08-02	1.200	1.200	1.180	1.180	1.180	16,200
2023-08-01	1.160	1.170	1.160	1.160	1.160	86,200
2023-07-31	1.190	1.190	1.160	1.160	1.160	43,000
2023-07-28	1.200	1.200	1.170	1.170	1.170	203,700
2023-07-27	1.210	1.210	1.160	1.160	1.160	2,400
2023-07-26	1.170	1.220	1.170	1.220	1.220	10,238,000
2023-07-25	1.160	1.160	1.160	1.160	1.160	6,000
2023-07-21	1.160	1.160	1.160	1.160	1.160	7,600
2023-07-20	1.220	1.230	1.190	1.190	1.190	443,900
2023-07-18	1.200	1.230	1.150	1.210	1.210	7,595,500
2023-07-17	1.090	1.230	1.060	1.220	1.220	863,900
2023-07-14	1.090	1.100	1.050	1.090	1.090	59,400
2023-07-12	1.100	1.100	1.070	1.080	1.080	16,300
2023-07-11	1.100	1.100	1.080	1.080	1.080	5,600
2023-07-10	1.100	1.100	1.100	1.100	1.100	5,000
2023-07-07	1.110	1.110	1.100	1.100	1.100	22,800
2023-07-06	1.110	1.110	1.100	1.110	1.110	33,600
2023-07-05	1.130	1.130	1.110	1.110	1.110	8,800
2023-07-04	1.130	1.140	1.110	1.130	1.130	50,400
2023-06-28	1.160	1.180	1.140	1.180	1.180	15,300
2023-06-27	1.130	1.160	1.120	1.160	1.160	49,200
2023-06-26	1.190	1.190	1.150	1.160	1.160	5,400
2023-06-23	1.170	1.190	1.150	1.160	1.160	46,600
2023-06-22	1.200	1.200	1.200	1.200	1.200	4,000
2023-06-21	1.170	1.200	1.170	1.200	1.200	3,000
2023-06-20	1.200	1.200	1.180	1.180	1.180	26,000
2023-06-19	1.180	1.220	1.180	1.220	1.220	2,800
2023-06-16	1.210	1.210	1.180	1.200	1.200	11,800
2023-06-15	1.170	1.210	1.170	1.210	1.210	21,100
2023-06-14	1.170	1.170	1.170	1.170	1.170	9,200
2023-06-13	1.210	1.210	1.170	1.170	1.170	43,200
2023-06-12	1.240	1.240	1.220	1.220	1.220	1,301,000
2023-06-09	1.220	1.250	1.220	1.250	1.250	2,644,900
2023-06-08	1.180	1.230	1.180	1.220	1.220	2,628,300
2023-06-07	1.180	1.190	1.180	1.190	1.190	50,500
2023-06-06	1.170	1.180	1.170	1.180	1.180	12,300
2023-06-02	1.170	1.180	1.160	1.180	1.180	1,433,200
2023-06-01	1.160	1.160	1.160	1.160	1.160	8,900
2023-05-31	1.160	1.170	1.160	1.160	1.160	46,500
2023-05-30	1.160	1.160	1.160	1.160	1.160	21,200
2023-05-29	1.150	1.160	1.150	1.160	1.160	7,700
2023-05-26	1.190	1.190	1.150	1.150	1.150	38,900
2023-05-25	1.200	1.200	1.190	1.190	1.190	31,800
2023-05-24	1.170	1.180	1.160	1.180	1.180	44,500
2023-05-23	1.180	1.180	1.170	1.170	1.170	9,100
2023-05-22	1.200	1.200	1.160	1.190	1.190	33,300
2023-05-19	1.210	1.210	1.170	1.170	1.170	17,500
2023-05-18	1.190	1.200	1.190	1.200	1.200	1,308,800
2023-05-17	1.190	1.190	1.160	1.160	1.160	39,200
2023-05-16	1.160	1.200	1.160	1.160	1.160	1,553,400
2023-05-15	1.160	1.190	1.130	1.160	1.160	1,330,300
2023-05-12	1.220	1.220	1.150	1.170	1.170	294,100
2023-05-11	1.200	1.220	1.200	1.220	1.220	1,515,900
2023-05-10	1.210	1.250	1.190	1.200	1.200	1,508,900

← NewerPage 12 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-21	0.0100 MYR
2021-12-13	0.0100 MYR
2021-09-08	0.0100 MYR
2021-06-09	0.0100 MYR
2019-06-17	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.