Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 4.080
+0.020 (0.49%)
At close: Oct 10, 2025
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 536,592 |
| Oct 9, 2025 | 4.09 | 4.10 | 4.00 | 4.06 | 4.06 | -0.49% | 1,663,512 |
| Oct 8, 2025 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 1,928,715 |
| Oct 7, 2025 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | 2,750,596 |
| Oct 6, 2025 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 2,724,874 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | -1.47% | 1,747,538 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | -0.73% | 1,289,543 |
| Oct 1, 2025 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | 1.74% | 1,402,021 |
| Sep 30, 2025 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 2,846,394 |
| Sep 29, 2025 | 4.15 | 4.20 | 4.07 | 4.10 | 4.10 | -0.97% | 2,894,443 |
| Sep 26, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.48% | 1,977,625 |
| Sep 25, 2025 | 4.13 | 4.15 | 4.01 | 4.04 | 4.04 | -2.42% | 724,737 |
| Sep 24, 2025 | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | 0.24% | 747,210 |
| Sep 23, 2025 | 4.14 | 4.14 | 4.10 | 4.13 | 4.13 | -0.48% | 888,928 |
| Sep 22, 2025 | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | 0.97% | 1,538,514 |
| Sep 19, 2025 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -1.91% | 5,211,604 |
| Sep 18, 2025 | 4.18 | 4.23 | 4.18 | 4.19 | 4.19 | -0.71% | 1,248,788 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | -0.24% | 1,295,999 |
| Sep 16, 2025 | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | 0.95% | 954,331 |
| Sep 15, 2025 | 4.21 | 4.28 | 4.18 | 4.19 | 4.19 | -0.48% | 53,048,850 |
| Sep 12, 2025 | 4.27 | 4.30 | 4.21 | 4.21 | 4.21 | -0.94% | 3,776,737 |
| Sep 11, 2025 | 4.27 | 4.38 | 4.25 | 4.25 | 4.25 | -2.30% | 3,005,504 |
| Sep 10, 2025 | 4.30 | 4.36 | 4.23 | 4.35 | 4.35 | -0.68% | 1,424,800 |
| Sep 9, 2025 | 4.28 | 4.39 | 4.20 | 4.38 | 4.38 | 1.86% | 967,979 |
| Sep 8, 2025 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | -2.27% | 1,179,482 |
| Sep 4, 2025 | 4.42 | 4.46 | 4.35 | 4.40 | 4.40 | - | 2,419,083 |
| Sep 3, 2025 | 4.22 | 4.41 | 4.20 | 4.40 | 4.40 | 4.27% | 4,017,354 |
| Sep 2, 2025 | 4.20 | 4.31 | 4.14 | 4.22 | 4.22 | 0.48% | 6,081,130 |
| Sep 1, 2025 | 4.43 | 4.44 | 4.19 | 4.20 | 4.20 | -5.19% | 4,320,499 |
| Aug 29, 2025 | 4.40 | 4.44 | 4.39 | 4.43 | 4.43 | 0.23% | 736,030 |
| Aug 28, 2025 | 4.43 | 4.47 | 4.40 | 4.42 | 4.42 | -0.23% | 3,165,398 |
| Aug 27, 2025 | 4.46 | 4.49 | 4.39 | 4.43 | 4.43 | -0.67% | 4,150,062 |
| Aug 26, 2025 | 4.48 | 4.48 | 4.38 | 4.46 | 4.46 | 0.22% | 8,354,929 |
| Aug 25, 2025 | 4.52 | 4.53 | 4.44 | 4.45 | 4.45 | -0.45% | 4,542,271 |
| Aug 22, 2025 | 4.36 | 4.51 | 4.36 | 4.47 | 4.47 | 2.76% | 15,014,290 |
| Aug 21, 2025 | 4.27 | 4.40 | 4.26 | 4.35 | 4.35 | 2.11% | 14,769,890 |
| Aug 20, 2025 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | 1.67% | 2,466,860 |
| Aug 19, 2025 | 4.15 | 4.33 | 4.11 | 4.19 | 4.19 | 0.96% | 8,185,266 |
| Aug 18, 2025 | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -1.43% | 858,988 |
| Aug 15, 2025 | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | -0.71% | 612,627 |
| Aug 14, 2025 | 4.16 | 4.27 | 4.10 | 4.24 | 4.24 | 1.92% | 1,309,404 |
| Aug 13, 2025 | 4.25 | 4.29 | 4.16 | 4.16 | 4.16 | -2.12% | 4,451,903 |
| Aug 12, 2025 | 4.37 | 4.39 | 4.24 | 4.25 | 4.25 | -2.07% | 8,358,129 |
| Aug 11, 2025 | 4.17 | 4.37 | 4.17 | 4.34 | 4.34 | 4.33% | 20,795,670 |
| Aug 8, 2025 | 3.98 | 4.22 | 3.96 | 4.16 | 4.16 | 4.26% | 10,954,950 |
| Aug 7, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 685,702 |
| Aug 6, 2025 | 3.96 | 4.04 | 3.92 | 3.96 | 3.96 | - | 2,178,547 |
| Aug 5, 2025 | 3.96 | 4.02 | 3.93 | 3.96 | 3.96 | 0.25% | 2,526,260 |
| Aug 4, 2025 | 4.00 | 4.06 | 3.94 | 3.95 | 3.95 | -2.23% | 2,396,489 |
| Aug 1, 2025 | 3.86 | 4.05 | 3.86 | 4.04 | 4.04 | 3.86% | 5,716,456 |