Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 3.450
-0.020 (-0.58%)
At close: Jan 19, 2026
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.45 | 3.50 | 3.43 | 3.47 | 3.47 | 1.17% | 1,392,456 |
| Jan 15, 2026 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -2.00% | 967,079 |
| Jan 14, 2026 | 3.50 | 3.65 | 3.49 | 3.50 | 3.50 | 0.29% | 6,719,381 |
| Jan 13, 2026 | 3.52 | 3.56 | 3.49 | 3.49 | 3.49 | -0.85% | 1,616,750 |
| Jan 12, 2026 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | -3.03% | 1,336,384 |
| Jan 9, 2026 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | - | 880,017 |
| Jan 8, 2026 | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.55% | 787,865 |
| Jan 7, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -0.54% | 668,916 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -1.08% | 1,083,797 |
| Jan 5, 2026 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -1.33% | 902,405 |
| Jan 2, 2026 | 3.63 | 3.77 | 3.63 | 3.76 | 3.76 | 3.87% | 1,187,907 |
| Dec 31, 2025 | 3.67 | 3.74 | 3.62 | 3.62 | 3.62 | -1.09% | 565,555 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.56 | 3.66 | 3.66 | -0.81% | 1,110,642 |
| Dec 29, 2025 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 0.54% | 2,415,386 |
| Dec 26, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 199,819 |
| Dec 25, 2025 | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | - | 241,114 |
| Dec 24, 2025 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 492,389 |
| Dec 23, 2025 | 3.81 | 3.81 | 3.69 | 3.70 | 3.70 | -2.63% | 1,326,228 |
| Dec 22, 2025 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | - | 2,895,364 |
| Dec 19, 2025 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | 3.54% | 11,829,760 |
| Dec 18, 2025 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | -0.27% | 407,578 |
| Dec 17, 2025 | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -2.39% | 637,976 |
| Dec 16, 2025 | 3.74 | 3.78 | 3.73 | 3.77 | 3.77 | 0.27% | 633,645 |
| Dec 15, 2025 | 3.74 | 3.83 | 3.74 | 3.76 | 3.76 | 0.80% | 624,861 |
| Dec 12, 2025 | 3.75 | 3.77 | 3.70 | 3.73 | 3.73 | -0.53% | 655,667 |
| Dec 11, 2025 | 3.84 | 3.86 | 3.74 | 3.75 | 3.75 | -2.09% | 1,246,829 |
| Dec 10, 2025 | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | 0.52% | 1,807,541 |
| Dec 9, 2025 | 3.77 | 3.82 | 3.72 | 3.81 | 3.81 | 1.33% | 941,541 |
| Dec 8, 2025 | 3.78 | 3.84 | 3.74 | 3.76 | 3.76 | -0.27% | 926,323 |
| Dec 5, 2025 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | -1.05% | 913,999 |
| Dec 4, 2025 | 3.67 | 3.82 | 3.67 | 3.81 | 3.81 | 4.10% | 1,009,939 |
| Dec 3, 2025 | 3.67 | 3.69 | 3.60 | 3.66 | 3.66 | -0.27% | 582,115 |
| Nov 28, 2025 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.66% | 398,958 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.56 | 3.61 | 3.61 | -0.28% | 3,631,791 |
| Nov 26, 2025 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 9,903,677 |
| Nov 25, 2025 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | 0.83% | 965,316 |
| Nov 24, 2025 | 3.65 | 3.67 | 3.56 | 3.61 | 3.61 | -1.10% | 3,868,987 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -3.18% | 752,362 |
| Nov 20, 2025 | 3.67 | 3.82 | 3.61 | 3.77 | 3.77 | 1.89% | 10,487,710 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -1.07% | 859,141 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.67 | 3.74 | 3.74 | -1.84% | 926,597 |
| Nov 17, 2025 | 3.78 | 3.81 | 3.70 | 3.81 | 3.81 | 0.53% | 2,488,926 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.74 | 3.79 | 3.79 | -1.56% | 657,243 |
| Nov 13, 2025 | 3.86 | 3.87 | 3.78 | 3.85 | 3.85 | - | 1,369,065 |
| Nov 12, 2025 | 3.78 | 3.86 | 3.77 | 3.85 | 3.85 | 1.58% | 1,517,302 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.75 | 3.79 | 3.79 | -0.79% | 8,914,816 |
| Nov 10, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.80% | 338,964 |
| Nov 7, 2025 | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | - | 863,347 |
| Nov 6, 2025 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 2,993,230 |
| Nov 5, 2025 | 3.81 | 3.91 | 3.79 | 3.90 | 3.90 | 1.83% | 2,626,467 |