This printed article is located at http://apm.listedcompany.com/historical_price.html

Historical Price

Filter Dates:

Historical price from Sep 18, 2018 to Dec 12, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/11/2018 to 12/12/2018)
3.100 3.130 2.900 2.950 64,8002.950
Previous 2 weeks
(14/11/2018 to 28/11/2018)
3.150 3.200 2.900 3.000 121,3003.000
Previous 4 weeks
(16/10/2018 to 13/11/2018)
3.270 3.300 3.100 3.150 39,4003.150
Daily Historical Data
12/12/2018 2.950 2.950 2.950 2.950 4002.950
11/12/2018 3.130 3.130 2.900 2.950 34,1002.950
10/12/2018 3.000 3.000 3.000 3.000 3,0003.000
07/12/2018 - - - - 0-
06/12/2018 3.000 3.000 2.960 3.000 4,3003.000
05/12/2018 3.000 3.000 3.000 3.000 2,4003.000
04/12/2018 3.000 3.050 3.000 3.050 2,9003.050
03/12/2018 3.000 3.120 3.000 3.120 2,5003.120
30/11/2018 2.950 3.130 2.950 3.130 2003.130
29/11/2018 3.100 3.100 3.000 3.000 15,0003.000
28/11/2018 3.000 3.000 3.000 3.000 9003.000
27/11/2018 3.000 3.000 3.000 3.000 6003.000
26/11/2018 3.010 3.010 3.000 3.000 5,1003.000
23/11/2018 3.050 3.050 3.020 3.020 9003.020
22/11/2018 3.100 3.100 3.100 3.100 5,0003.100
21/11/2018 3.110 3.110 3.090 3.100 14,5003.100
19/11/2018 3.100 3.200 3.100 3.110 5,6003.110
16/11/2018 - - - - 0-
15/11/2018 3.150 3.200 3.150 3.200 19,2003.200
14/11/2018 3.150 3.150 3.150 3.150 4,7003.150
13/11/2018 3.100 3.160 3.100 3.150 9,1003.150
12/11/2018 - - - - 0-
09/11/2018 3.150 3.150 3.150 3.150 7003.150
08/11/2018 - - - - 0-
07/11/2018 3.170 3.180 3.150 3.150 5,4003.150
05/11/2018 3.100 3.300 3.100 3.270 3,2003.270
02/11/2018 3.300 3.300 3.300 3.300 1,3003.300
01/11/2018 3.280 3.280 3.280 3.280 1003.280
31/10/2018 3.280 3.280 3.280 3.280 2,0003.280
30/10/2018 3.250 3.250 3.250 3.250 3003.250
29/10/2018 - - - - 0-
26/10/2018 - - - - 0-
25/10/2018 - - - - 0-
24/10/2018 - - - - 0-
23/10/2018 3.250 3.250 3.250 3.250 3,0003.250
22/10/2018 3.250 3.250 3.250 3.250 1,1003.250
19/10/2018 3.250 3.250 3.250 3.250 2,1003.250
18/10/2018 3.250 3.250 3.250 3.250 7,6003.250
17/10/2018 - - - - 0-
16/10/2018 3.270 3.270 3.270 3.270 3,5003.270
15/10/2018 3.270 3.270 3.270 3.270 1,5003.270
12/10/2018 3.260 3.260 3.260 3.260 9,8003.260
11/10/2018 - - - - 0-
10/10/2018 3.400 3.400 3.260 3.260 2003.260
09/10/2018 - - - - 0-
08/10/2018 - - - - 0-
05/10/2018 3.250 3.260 3.250 3.260 2003.260
04/10/2018 3.290 3.290 3.260 3.290 9,2003.290
03/10/2018 3.260 3.290 3.260 3.290 34,2003.290
02/10/2018 3.290 3.500 3.250 3.260 2,9003.260
01/10/2018 3.260 3.450 3.250 3.270 16,3003.270
28/09/2018 3.500 3.500 3.300 3.300 8,6003.300
27/09/2018 - - - - 0-
26/09/2018 3.350 3.350 3.250 3.250 1,4003.250
25/09/2018 - - - - 0-
24/09/2018 - - - - 0-
21/09/2018 - - - - 0-
20/09/2018 3.350 3.350 3.300 3.300 15,5003.300
19/09/2018 3.380 3.380 3.350 3.350 13,4003.350
18/09/2018 - - - - 0-

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. MalaysiaPLC.com. All Rights Reserved.