Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.070	1.070	1.070	1.070	1.070	5,000
2022-08-22	1.060	1.080	1.060	1.080	1.080	20,000
2022-08-19	1.060	1.060	1.060	1.060	1.060	2,100
2022-08-18	1.070	1.070	1.070	1.070	1.070	7,600
2022-08-16	1.080	1.080	1.080	1.080	1.080	6,000
2022-08-15	1.070	1.070	1.070	1.070	1.070	14,200
2022-08-12	1.070	1.100	1.070	1.100	1.100	7,700
2022-08-11	1.070	1.070	1.070	1.070	1.070	10,600
2022-08-10	1.080	1.080	1.070	1.070	1.070	21,000
2022-08-09	1.080	1.080	1.080	1.080	1.080	100
2022-08-08	1.080	1.090	1.080	1.090	1.090	4,100
2022-08-05	1.080	1.080	1.080	1.080	1.080	5,900
2022-08-04	1.090	1.090	1.080	1.080	1.080	5,300
2022-08-03	1.100	1.100	1.090	1.090	1.090	5,800
2022-08-02	1.100	1.100	1.100	1.100	1.100	16,400
2022-08-01	1.100	1.130	1.100	1.100	1.100	23,600
2022-07-29	1.140	1.140	1.100	1.100	1.100	11,000
2022-07-28	1.100	1.100	1.100	1.100	1.100	4,000
2022-07-27	1.100	1.100	1.090	1.090	1.090	8,000
2022-07-26	1.100	1.100	1.100	1.100	1.100	17,100
2022-07-25	1.100	1.100	1.100	1.100	1.100	19,000
2022-07-22	1.100	1.100	1.100	1.100	1.100	3,000
2022-07-21	1.100	1.100	1.100	1.100	1.100	7,200
2022-07-20	1.100	1.100	1.090	1.100	1.100	24,700
2022-07-19	1.090	1.090	1.090	1.090	1.090	2,900
2022-07-15	1.090	1.090	1.090	1.090	1.090	24,700
2022-07-14	1.090	1.090	1.090	1.090	1.090	5,000
2022-07-13	1.080	1.100	1.080	1.100	1.100	27,100
2022-07-12	1.070	1.090	1.070	1.090	1.090	104,500
2022-07-08	1.070	1.070	1.070	1.070	1.070	8,000
2022-07-07	1.060	1.070	1.060	1.070	1.070	15,000
2022-07-06	1.060	1.060	1.050	1.060	1.060	6,000
2022-07-05	1.060	1.060	1.060	1.060	1.060	7,000
2022-07-04	1.060	1.060	1.060	1.060	1.060	27,500
2022-07-01	1.100	1.100	1.100	1.100	1.100	27,000
2022-06-29	1.090	1.090	1.060	1.060	1.060	15,000
2022-06-28	1.090	1.100	1.090	1.100	1.100	23,000
2022-06-27	1.080	1.100	1.020	1.100	1.100	86,000
2022-06-24	1.020	1.100	1.020	1.100	1.100	59,100
2022-06-23	1.070	1.100	1.020	1.020	1.020	118,500
2022-06-22	1.100	1.100	0.985	1.080	1.080	214,000
2022-06-21	0.880	1.170	0.880	1.170	1.170	188,700
2022-06-20	0.865	0.870	0.865	0.870	0.870	18,000
2022-06-17	0.870	0.870	0.870	0.870	0.870	8,000
2022-06-16	0.880	0.880	0.870	0.870	0.870	17,300
2022-06-15	0.885	0.885	0.880	0.880	0.880	5,000
2022-06-14	0.900	0.900	0.890	0.890	0.890	39,900
2022-06-13	0.910	0.910	0.900	0.900	0.900	12,000
2022-06-10	0.930	0.930	0.920	0.920	0.920	63,700
2022-06-09	0.950	0.950	0.940	0.940	0.940	7,900
2022-06-07	0.955	0.955	0.950	0.950	0.950	6,300
2022-06-03	0.980	0.980	0.945	0.945	0.945	56,800
2022-06-01	0.960	0.970	0.960	0.970	0.970	2,000
2022-05-31	0.965	0.965	0.960	0.960	0.960	1,000
2022-05-30	0.965	0.965	0.965	0.965	0.965	5,500
2022-05-27	0.990	0.990	0.955	0.955	0.955	1,800
2022-05-19	0.985	0.985	0.985	0.985	0.985	13,800
2022-05-18	0.985	0.985	0.985	0.985	0.985	6,000
2022-05-17	0.995	0.995	0.985	0.985	0.985	31,800
2022-05-13	0.995	0.995	0.990	0.990	0.990	6,200

← NewerPage 15 of 17 · 1,004 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.