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

Historical Price

Filter Dates:

Historical price from Nov 27, 2019 to Feb 21, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2020 to 21/02/2020)
2.240 2.240 2.140 2.150 1,974,3002.150
Previous 2 weeks
(24/01/2020 to 07/02/2020)
2.250 2.260 2.060 2.230 2,291,3002.230
Previous 4 weeks
(26/12/2019 to 23/01/2020)
2.150 2.370 2.140 2.250 2,252,7002.250
Daily Historical Data
21/02/2020 2.150 2.150 2.150 2.150 16,6002.150
20/02/2020 2.190 2.190 2.140 2.150 174,3002.150
19/02/2020 2.190 2.190 2.180 2.180 16,5002.180
18/02/2020 2.230 2.230 2.190 2.190 50,4002.190
17/02/2020 2.190 2.220 2.180 2.220 901,6002.220
14/02/2020 2.200 2.200 2.190 2.200 205,7002.200
13/02/2020 2.190 2.200 2.190 2.200 15,0002.200
12/02/2020 2.200 2.200 2.190 2.190 303,2002.190
11/02/2020 2.240 2.240 2.190 2.200 262,5002.200
10/02/2020 2.240 2.240 2.240 2.240 28,5002.240
07/02/2020 2.180 2.250 2.180 2.230 11,3002.230
06/02/2020 2.200 2.250 2.180 2.180 18,0002.180
05/02/2020 2.180 2.250 2.140 2.250 29,0002.250
04/02/2020 2.140 2.180 2.120 2.180 16,8002.180
03/02/2020 2.160 2.160 2.060 2.100 15,0002.100
31/01/2020 2.200 2.200 2.160 2.180 28,5002.180
30/01/2020 2.200 2.200 2.190 2.200 85,4002.200
29/01/2020 - - - - 0-
28/01/2020 2.260 2.260 2.180 2.220 42,0002.220
24/01/2020 2.250 2.260 2.230 2.260 71,0002.260
23/01/2020 2.250 2.250 2.250 2.250 1,0002.250
22/01/2020 2.250 2.260 2.250 2.250 508,0002.250
21/01/2020 2.250 2.300 2.250 2.290 530,2002.290
20/01/2020 2.310 2.310 2.300 2.300 17,6002.300
17/01/2020 2.350 2.370 2.340 2.340 141,8002.340
16/01/2020 2.270 2.360 2.270 2.350 180,4002.350
15/01/2020 2.220 2.280 2.210 2.260 117,8002.260
14/01/2020 2.170 2.200 2.170 2.200 167,0002.200
13/01/2020 2.170 2.170 2.170 2.170 24,5002.170
10/01/2020 2.170 2.170 2.150 2.170 30,8002.170
09/01/2020 2.160 2.200 2.160 2.170 85,0002.170
08/01/2020 2.170 2.170 2.150 2.160 87,6002.160
07/01/2020 2.230 2.230 2.170 2.170 20,3002.170
06/01/2020 2.190 2.230 2.170 2.230 58,8002.230
03/01/2020 2.180 2.200 2.180 2.190 46,5002.190
02/01/2020 2.160 2.170 2.150 2.170 65,5002.170
31/12/2019 2.160 2.170 2.160 2.160 47,2002.160
30/12/2019 2.170 2.170 2.160 2.170 53,3002.170
27/12/2019 2.140 2.150 2.140 2.150 43,7002.150
26/12/2019 2.150 2.150 2.140 2.140 25,7002.140
24/12/2019 2.140 2.150 2.140 2.150 18,6002.150
23/12/2019 2.160 2.160 2.140 2.150 99,5002.150
20/12/2019 2.150 2.160 2.150 2.160 28,4002.160
19/12/2019 2.160 2.160 2.140 2.140 125,3002.140
18/12/2019 2.160 2.160 2.130 2.160 75,6002.160
17/12/2019 2.140 2.160 2.140 2.150 34,1002.150
16/12/2019 2.160 2.160 2.110 2.130 53,9002.130
13/12/2019 2.190 2.220 2.170 2.180 145,6002.180
12/12/2019 2.150 2.180 2.130 2.180 218,4002.180
11/12/2019 2.120 2.140 2.120 2.140 24,7002.140
10/12/2019 2.070 2.130 2.070 2.100 80,3002.100
09/12/2019 2.090 2.090 2.050 2.060 179,1002.060
06/12/2019 2.040 2.070 2.030 2.050 153,8002.050
05/12/2019 2.010 2.030 2.010 2.020 144,0002.020
04/12/2019 2.020 2.020 2.010 2.010 85,6002.010
03/12/2019 2.020 2.030 2.020 2.020 48,6002.020
02/12/2019 2.020 2.030 2.010 2.030 47,8002.030
29/11/2019 2.020 2.020 2.020 2.020 118,0002.020
28/11/2019 2.030 2.030 2.020 2.020 33,3002.020
27/11/2019 2.020 2.040 2.020 2.040 96,0002.040

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


© 2020 APM Automotive Holdings Berhad (424838-D). All Rights Reserved.