Apex Equity Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.960	0.960	0.905	0.950	0.942	50,200
2022-01-26	1.000	1.020	0.985	1.000	0.991	23,900
2022-01-24	0.960	0.960	0.950	0.950	0.942	6,000
2022-01-21	0.960	0.960	0.950	0.960	0.951	21,300
2022-01-20	1.030	1.030	0.950	0.950	0.942	2,600
2022-01-17	0.980	0.980	0.980	0.980	0.971	26,000
2022-01-14	1.020	1.020	1.000	1.000	0.991	14,800
2022-01-12	1.030	1.030	1.030	1.030	1.021	2,000
2022-01-07	1.030	1.030	1.020	1.020	1.011	19,600
2022-01-05	1.040	1.050	1.040	1.050	1.041	1,600
2022-01-04	1.100	1.100	1.090	1.100	1.090	90,500
2022-01-03	1.040	1.050	1.040	1.050	1.041	26,100
2021-12-31	1.140	1.140	1.030	1.100	1.090	58,000
2021-12-30	1.020	1.100	1.020	1.100	1.090	94,000
2021-12-29	1.070	1.070	1.020	1.020	1.011	12,000
2021-12-28	1.020	1.020	1.020	1.020	1.011	39,900
2021-12-27	1.020	1.020	1.000	1.000	0.991	10,000
2021-12-24	1.080	1.080	1.020	1.020	1.011	21,600
2021-12-23	1.070	1.070	1.070	1.070	1.060	2,000
2021-12-22	1.020	1.020	1.000	1.020	1.011	25,600
2021-12-20	1.010	1.060	1.010	1.050	1.041	123,500
2021-12-17	1.050	1.050	1.040	1.040	1.031	14,600
2021-12-16	1.060	1.060	1.060	1.060	1.051	1,300
2021-12-15	1.080	1.090	1.060	1.090	1.080	50,300
2021-12-14	1.100	1.110	1.070	1.100	1.090	89,000
2021-12-13	1.090	1.100	1.040	1.100	1.090	52,100
2021-12-10	1.060	1.110	1.060	1.100	1.080	83,800
2021-12-09	1.080	1.120	1.080	1.110	1.090	92,600
2021-12-08	1.090	1.150	1.080	1.100	1.080	204,500
2021-12-07	1.140	1.150	1.070	1.150	1.129	222,700
2021-12-06	1.050	1.150	1.010	1.150	1.129	219,700
2021-12-02	1.050	1.100	1.000	1.100	1.080	190,000
2021-12-01	0.950	1.050	0.920	1.050	1.031	149,900
2021-11-30	0.950	0.960	0.925	0.950	0.933	129,900
2021-11-29	0.910	0.950	0.910	0.950	0.933	68,300
2021-11-26	0.910	0.910	0.910	0.910	0.894	15,600
2021-11-24	0.835	0.910	0.835	0.910	0.894	20,000
2021-11-23	0.830	0.830	0.830	0.830	0.815	1,000
2021-11-11	0.940	0.940	0.930	0.930	0.913	3,900
2021-11-09	0.810	0.810	0.810	0.810	0.796	100
2021-11-05	0.900	0.900	0.830	0.840	0.825	4,000
2021-10-28	0.880	0.900	0.880	0.900	0.884	12,000
2021-10-27	0.880	0.880	0.880	0.880	0.864	2,100
2021-10-25	0.885	0.885	0.880	0.880	0.864	7,100

← NewerPage 17 of 17 · 1,004 trading days

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.