Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.990	0.990	0.990	0.990	0.990	2,000
2022-05-10	1.000	1.000	1.000	1.000	1.000	100
2022-05-09	0.995	0.995	0.990	0.990	0.990	14,100
2022-05-06	1.000	1.000	0.990	0.990	0.990	19,300
2022-05-05	1.000	1.010	1.000	1.010	1.010	200
2022-04-29	1.000	1.000	1.000	1.000	1.000	9,000
2022-04-28	1.010	1.010	1.010	1.010	1.010	500
2022-04-26	1.000	1.000	1.000	1.000	1.000	4,500
2022-04-25	1.000	1.000	1.000	1.000	1.000	4,000
2022-04-22	1.010	1.010	1.010	1.010	1.010	14,000
2022-04-21	1.020	1.020	1.010	1.010	1.010	18,500
2022-04-18	1.010	1.010	1.010	1.010	1.010	5,700
2022-04-15	1.020	1.030	1.020	1.030	1.030	2,000
2022-04-14	1.010	1.010	1.010	1.010	1.010	11,000
2022-04-13	1.010	1.010	1.010	1.010	1.010	1,600
2022-04-12	1.010	1.010	1.010	1.010	1.010	16,500
2022-04-11	1.020	1.020	1.010	1.010	1.010	4,000
2022-04-08	1.040	1.040	1.040	1.040	1.040	1,000
2022-04-07	1.050	1.050	1.050	1.050	1.050	1,000
2022-04-05	1.010	1.050	1.010	1.050	1.050	6,500
2022-04-04	1.020	1.020	1.010	1.010	1.010	7,100
2022-03-31	1.010	1.020	1.010	1.020	1.020	3,500
2022-03-30	1.010	1.010	1.010	1.010	1.010	1,000
2022-03-29	1.020	1.020	1.020	1.020	1.020	7,000
2022-03-28	1.020	1.020	1.020	1.020	1.020	18,000
2022-03-25	1.020	1.060	1.020	1.040	1.040	9,800
2022-03-24	1.010	1.020	1.010	1.020	1.020	4,000
2022-03-23	0.995	1.010	0.995	1.010	1.010	37,000
2022-03-22	0.975	0.995	0.975	0.995	0.995	37,500
2022-03-21	1.000	1.000	0.970	0.975	0.975	78,400
2022-03-18	1.120	1.130	1.120	1.120	1.110	169,000
2022-03-17	1.110	1.130	1.110	1.120	1.110	110,800
2022-03-16	1.080	1.110	1.080	1.100	1.090	81,500
2022-03-15	1.080	1.080	1.080	1.080	1.070	62,000
2022-03-14	1.090	1.090	1.080	1.080	1.070	33,500
2022-03-11	1.080	1.090	1.070	1.080	1.070	87,300
2022-03-10	1.070	1.080	1.070	1.070	1.060	7,800
2022-03-09	1.090	1.100	1.080	1.080	1.070	75,700
2022-03-08	1.060	1.070	1.060	1.060	1.051	14,200
2022-03-07	1.070	1.070	1.060	1.070	1.060	86,700
2022-03-04	1.060	1.070	1.050	1.070	1.060	42,000
2022-03-03	1.060	1.060	1.060	1.060	1.051	13,300
2022-03-02	1.070	1.090	1.060	1.090	1.080	67,800
2022-03-01	1.060	1.060	1.060	1.060	1.051	15,500
2022-02-28	1.050	1.100	1.050	1.060	1.051	54,800
2022-02-25	1.070	1.100	1.050	1.050	1.041	105,500
2022-02-24	1.070	1.080	1.070	1.080	1.070	79,100
2022-02-23	1.090	1.090	1.040	1.060	1.051	213,100
2022-02-22	1.030	1.100	1.020	1.060	1.051	122,700
2022-02-21	0.950	1.020	0.950	1.020	1.011	2,000
2022-02-18	1.010	1.020	1.010	1.020	1.011	61,000
2022-02-17	1.020	1.020	1.020	1.020	1.011	20,000
2022-02-15	0.965	0.970	0.965	0.970	0.961	19,500
2022-02-11	0.985	0.985	0.955	0.955	0.947	10,200
2022-02-10	0.950	0.990	0.950	0.990	0.981	5,400
2022-02-09	0.985	0.990	0.985	0.985	0.976	3,100
2022-02-08	0.960	0.970	0.955	0.960	0.951	29,100
2022-02-07	1.020	1.020	1.020	1.020	1.011	1,000
2022-02-04	1.020	1.020	1.020	1.020	1.011	2,500
2022-02-03	1.000	1.030	1.000	1.030	1.021	5,100

← NewerPage 16 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.