Apex Investment PSC (ADX:APEX)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.930
-0.050 (-1.26%)
Last updated: Oct 29, 2025, 10:00 AM GST

Apex Investment PSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.933.973.913.953.950.51%636,579
Oct 29, 20254.004.003.913.933.93-1.26%1,079,750
Oct 28, 20253.894.003.863.983.982.05%4,349,343
Oct 27, 20254.004.013.893.903.90-2.50%1,570,880
Oct 24, 20254.004.013.964.004.00-864,971
Oct 23, 20254.044.063.974.004.00-0.74%5,695,085
Oct 22, 20254.084.094.034.034.03-1.47%3,529,141
Oct 21, 20254.104.144.034.094.09-1,431,226
Oct 20, 20254.124.134.084.094.09-0.73%881,663
Oct 17, 20254.214.214.094.124.12-2.14%4,198,062
Oct 16, 20254.074.254.054.214.213.69%14,061,230
Oct 15, 20254.054.094.034.064.06-0.98%6,732,344
Oct 14, 20254.054.134.054.104.101.23%2,197,501
Oct 13, 20254.064.074.024.054.05-0.74%746,517
Oct 10, 20254.064.094.054.084.080.49%536,592
Oct 9, 20254.094.104.004.064.06-0.49%1,663,512
Oct 8, 20254.114.114.034.084.08-0.49%1,928,715
Oct 7, 20254.034.104.024.104.101.49%2,750,596
Oct 6, 20254.014.054.004.044.040.75%2,724,874
Oct 3, 20254.064.064.004.014.01-1.47%1,747,538
Oct 2, 20254.094.094.044.074.07-0.73%1,289,543
Oct 1, 20254.044.114.024.104.101.74%1,402,021
Sep 30, 20254.114.124.004.034.03-1.71%2,846,394
Sep 29, 20254.154.204.074.104.10-0.97%2,894,443
Sep 26, 20254.044.144.044.144.142.48%1,977,625
Sep 25, 20254.134.154.014.044.04-2.42%724,737
Sep 24, 20254.144.144.064.144.140.24%747,210
Sep 23, 20254.144.144.104.134.13-0.48%888,928
Sep 22, 20254.154.194.144.154.150.97%1,538,514
Sep 19, 20254.214.214.114.114.11-1.91%5,211,604
Sep 18, 20254.184.234.184.194.19-0.71%1,248,788
Sep 17, 20254.254.254.174.224.22-0.24%1,295,999
Sep 16, 20254.184.254.184.234.230.95%954,331
Sep 15, 20254.214.284.184.194.19-0.48%53,048,850
Sep 12, 20254.274.304.214.214.21-0.94%3,776,737
Sep 11, 20254.274.384.254.254.25-2.30%3,005,504
Sep 10, 20254.304.364.234.354.35-0.68%1,424,800
Sep 9, 20254.284.394.204.384.381.86%967,979
Sep 8, 20254.404.434.284.304.30-2.27%1,179,482
Sep 4, 20254.424.464.354.404.40-2,419,083
Sep 3, 20254.224.414.204.404.404.27%4,017,354
Sep 2, 20254.204.314.144.224.220.48%6,081,130
Sep 1, 20254.434.444.194.204.20-5.19%4,320,499
Aug 29, 20254.404.444.394.434.430.23%736,030
Aug 28, 20254.434.474.404.424.42-0.23%3,165,398
Aug 27, 20254.464.494.394.434.43-0.67%4,150,062
Aug 26, 20254.484.484.384.464.460.22%8,354,929
Aug 25, 20254.524.534.444.454.45-0.45%4,542,271
Aug 22, 20254.364.514.364.474.472.76%15,014,290
Aug 21, 20254.274.404.264.354.352.11%14,769,890