Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 3.950
-0.090 (-2.23%)
At close: Aug 4, 2025, 2:44 PM GST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.00 | 4.06 | 3.94 | 3.95 | - | -2.23% | 2,396,489 |
| Aug 1, 2025 | 3.86 | 4.05 | 3.86 | 4.04 | - | 3.86% | 5,716,456 |
| Jul 31, 2025 | 3.93 | 3.94 | 3.88 | 3.89 | - | -1.02% | 2,233,989 |
| Jul 30, 2025 | 3.70 | 3.94 | 3.69 | 3.93 | - | 5.93% | 7,282,345 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.67 | 3.71 | - | -0.80% | 920,486 |
| Jul 28, 2025 | 3.77 | 3.79 | 3.73 | 3.74 | - | -0.80% | 863,426 |
| Jul 25, 2025 | 3.78 | 3.85 | 3.76 | 3.77 | - | - | 1,852,539 |
| Jul 24, 2025 | 3.75 | 3.78 | 3.73 | 3.77 | - | 0.53% | 899,610 |
| Jul 23, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | - | -0.27% | 288,057 |
| Jul 22, 2025 | 3.75 | 3.78 | 3.72 | 3.76 | - | -0.53% | 500,637 |
| Jul 21, 2025 | 3.79 | 3.81 | 3.76 | 3.78 | - | -0.26% | 7,158,085 |
| Jul 18, 2025 | 3.80 | 3.82 | 3.77 | 3.79 | - | 0.53% | 728,632 |
| Jul 17, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | - | -2.08% | 1,123,834 |
| Jul 16, 2025 | 3.81 | 3.89 | 3.81 | 3.85 | - | 1.32% | 1,931,955 |
| Jul 15, 2025 | 3.79 | 3.83 | 3.77 | 3.80 | - | 0.26% | 981,578 |
| Jul 14, 2025 | 3.80 | 3.83 | 3.75 | 3.79 | - | -0.26% | 1,317,455 |
| Jul 11, 2025 | 3.75 | 3.90 | 3.75 | 3.80 | - | 1.60% | 3,485,743 |
| Jul 10, 2025 | 3.71 | 3.75 | 3.67 | 3.74 | - | 0.81% | 1,186,282 |
| Jul 9, 2025 | 3.72 | 3.75 | 3.67 | 3.71 | - | -1.07% | 2,936,406 |
| Jul 8, 2025 | 3.82 | 3.82 | 3.73 | 3.75 | - | -0.79% | 1,260,913 |
| Jul 7, 2025 | 3.83 | 3.83 | 3.76 | 3.78 | - | -0.53% | 620,442 |
| Jul 4, 2025 | 3.80 | 3.85 | 3.78 | 3.80 | - | -0.26% | 1,693,548 |
| Jul 3, 2025 | 3.82 | 3.88 | 3.78 | 3.81 | - | -0.78% | 1,769,376 |
| Jul 2, 2025 | 3.85 | 3.88 | 3.81 | 3.84 | - | 0.26% | 561,262 |
| Jul 1, 2025 | 3.90 | 3.94 | 3.83 | 3.83 | - | -1.54% | 3,142,824 |
| Jun 30, 2025 | 3.85 | 3.97 | 3.84 | 3.89 | - | 0.26% | 2,839,161 |
| Jun 26, 2025 | 3.90 | 3.95 | 3.81 | 3.88 | - | 0.78% | 3,637,287 |
| Jun 25, 2025 | 3.88 | 3.95 | 3.85 | 3.85 | - | 0.52% | 1,351,039 |
| Jun 24, 2025 | 3.84 | 3.92 | 3.80 | 3.83 | - | 2.68% | 3,782,669 |
| Jun 23, 2025 | 3.68 | 3.81 | 3.61 | 3.73 | - | 3.61% | 1,946,242 |
| Jun 20, 2025 | 3.77 | 3.82 | 3.60 | 3.60 | - | -3.49% | 6,976,344 |
| Jun 19, 2025 | 3.84 | 3.84 | 3.67 | 3.73 | - | -1.06% | 573,263 |
| Jun 18, 2025 | 3.83 | 3.87 | 3.76 | 3.77 | - | -2.33% | 411,152 |
| Jun 17, 2025 | 3.98 | 3.98 | 3.83 | 3.86 | - | -2.03% | 918,549 |
| Jun 16, 2025 | 3.84 | 3.95 | 3.84 | 3.94 | - | 1.29% | 767,874 |
| Jun 13, 2025 | 3.62 | 3.99 | 3.62 | 3.89 | - | -2.26% | 1,807,419 |
| Jun 12, 2025 | 4.07 | 4.07 | 3.93 | 3.98 | - | -2.21% | 1,738,246 |
| Jun 11, 2025 | 4.09 | 4.14 | 4.03 | 4.07 | - | -0.49% | 2,419,794 |
| Jun 10, 2025 | 4.13 | 4.15 | 4.09 | 4.09 | - | -0.97% | 1,754,415 |
| Jun 9, 2025 | 4.13 | 4.17 | 4.08 | 4.13 | - | -0.24% | 5,753,118 |
| Jun 4, 2025 | 4.14 | 4.21 | 4.10 | 4.14 | - | -0.72% | 3,355,308 |
| Jun 3, 2025 | 4.14 | 4.22 | 4.12 | 4.17 | - | -0.24% | 6,643,367 |
| Jun 2, 2025 | 4.25 | 4.27 | 4.15 | 4.18 | - | -1.65% | 2,137,479 |
| May 30, 2025 | 4.26 | 4.38 | 4.25 | 4.25 | - | 0.47% | 23,806,690 |
| May 29, 2025 | 4.22 | 4.26 | 4.16 | 4.23 | - | 0.95% | 4,940,218 |
| May 28, 2025 | 4.14 | 4.20 | 4.10 | 4.19 | - | 1.45% | 2,842,510 |
| May 27, 2025 | 4.17 | 4.17 | 4.07 | 4.13 | - | -0.24% | 2,176,781 |
| May 26, 2025 | 4.17 | 4.18 | 4.11 | 4.14 | - | -0.72% | 438,358 |
| May 23, 2025 | 4.18 | 4.21 | 4.15 | 4.17 | - | - | 946,779 |
| May 22, 2025 | 4.10 | 4.23 | 4.08 | 4.17 | - | 1.46% | 2,743,194 |