Historical Price | APM Automotive Holdings Berhad

Historical price from Feb 17, 2025 to May 16, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (02/05/2025 to 16/05/2025)	3.390	3.580	3.390	3.410	687,400	3.410
Previous 2 weeks (17/04/2025 to 30/04/2025)	3.030	3.580	2.940	3.380	1,273,100	3.380
Previous 4 weeks (17/03/2025 to 16/04/2025)	2.890	3.060	2.820	3.030	1,331,100	3.030
Daily Historical Data
16/05/2025	3.500	3.500	3.400	3.410	49,800	3.410
15/05/2025	3.500	3.520	3.420	3.450	83,300	3.450
14/05/2025	3.500	3.500	3.460	3.490	63,800	3.490
13/05/2025	3.530	3.530	3.490	3.500	225,100	3.500
09/05/2025	3.540	3.540	3.450	3.500	33,300	3.500
08/05/2025	3.480	3.550	3.440	3.550	39,300	3.550
07/05/2025	3.430	3.540	3.430	3.530	19,700	3.530
06/05/2025	3.530	3.550	3.500	3.500	31,500	3.500
05/05/2025	3.580	3.580	3.420	3.530	37,600	3.530
02/05/2025	3.390	3.580	3.390	3.580	104,000	3.580
30/04/2025	3.320	3.390	3.320	3.380	51,100	3.380
29/04/2025	3.290	3.330	3.200	3.330	79,000	3.330
28/04/2025	3.270	3.300	3.180	3.290	72,800	3.290
25/04/2025	3.200	3.290	3.200	3.240	83,800	3.240
24/04/2025	3.040	3.240	3.040	3.190	175,300	3.190
23/04/2025	3.030	3.040	3.030	3.040	17,100	3.040
22/04/2025	3.040	3.040	3.020	3.040	28,200	3.040
21/04/2025	3.040	3.040	3.020	3.040	40,000	3.040
18/04/2025	3.040	3.040	2.940	3.030	22,100	3.030
17/04/2025	3.030	3.040	3.020	3.020	16,300	3.020
16/04/2025	3.030	3.040	2.960	3.030	34,400	3.030
15/04/2025	3.030	3.040	2.930	3.040	45,200	3.040
14/04/2025	3.000	3.030	2.900	3.030	39,400	3.030
11/04/2025	2.840	3.000	2.830	3.000	24,300	3.000
10/04/2025	3.000	3.000	2.900	2.970	38,300	2.970
09/04/2025	3.000	3.000	2.830	2.900	58,600	2.900
08/04/2025	2.860	2.950	2.860	2.930	122,500	2.930
07/04/2025	2.920	2.980	2.820	2.960	101,900	2.960
04/04/2025	2.920	3.010	2.920	3.000	39,000	3.000
03/04/2025	3.000	3.050	3.000	3.040	92,100	3.040
02/04/2025	3.050	3.050	3.030	3.040	20,300	3.040
28/03/2025	3.020	3.040	2.980	3.040	60,300	3.040
27/03/2025	3.000	3.020	3.000	3.020	33,000	3.020
26/03/2025	3.030	3.030	2.910	3.000	111,600	3.000
25/03/2025	3.020	3.030	3.020	3.020	7,200	3.020
24/03/2025	3.050	3.050	2.950	3.000	96,400	3.000
21/03/2025	3.050	3.050	3.000	3.040	34,100	3.040
20/03/2025	3.010	3.060	3.000	3.060	89,500	3.060
19/03/2025	2.920	3.030	2.920	3.000	260,900	3.000
17/03/2025	2.890	2.920	2.890	2.920	22,100	2.920
14/03/2025	2.800	2.880	2.720	2.880	46,100	2.880
13/03/2025	2.710	2.870	2.700	2.850	62,600	2.850
12/03/2025	3.040	3.060	3.000	3.030	187,300	3.030
11/03/2025	3.000	3.040	3.000	3.030	146,800	3.030
10/03/2025	3.080	3.080	3.010	3.010	480,900	3.010
07/03/2025	3.100	3.100	3.050	3.060	68,300	3.060
06/03/2025	3.090	3.100	3.080	3.100	52,800	3.100
05/03/2025	3.050	3.090	3.050	3.090	158,600	3.090
04/03/2025	3.060	3.060	3.010	3.060	89,900	3.060
03/03/2025	3.080	3.080	3.030	3.060	83,000	3.060
28/02/2025	3.120	3.120	3.030	3.070	102,700	3.070
27/02/2025	3.100	3.120	3.060	3.110	349,500	3.110
26/02/2025	3.000	3.120	3.000	3.080	459,500	3.080
25/02/2025	2.750	2.780	2.750	2.760	33,000	2.760
24/02/2025	2.760	2.770	2.760	2.770	71,600	2.770
21/02/2025	2.760	2.770	2.760	2.770	9,900	2.770
20/02/2025	2.760	2.770	2.760	2.770	25,300	2.770
19/02/2025	2.760	2.760	2.760	2.760	42,400	2.760
18/02/2025	2.750	2.750	2.750	2.750	500	2.750
17/02/2025	2.740	2.740	2.740	2.740	66,500	2.740

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

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation