Apex Investment PSC (ADX:APEX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | 0.51% | 636,579 |
| Oct 29, 2025 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.26% | 1,079,750 |
| Oct 28, 2025 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | 2.05% | 4,349,343 |
| Oct 27, 2025 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -2.50% | 1,570,880 |
| Oct 24, 2025 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | - | 864,971 |
| Oct 23, 2025 | 4.04 | 4.06 | 3.97 | 4.00 | 4.00 | -0.74% | 5,695,085 |
| Oct 22, 2025 | 4.08 | 4.09 | 4.03 | 4.03 | 4.03 | -1.47% | 3,529,141 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.03 | 4.09 | 4.09 | - | 1,431,226 |
| Oct 20, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.73% | 881,663 |
| Oct 17, 2025 | 4.21 | 4.21 | 4.09 | 4.12 | 4.12 | -2.14% | 4,198,062 |
| Oct 16, 2025 | 4.07 | 4.25 | 4.05 | 4.21 | 4.21 | 3.69% | 14,061,230 |
| Oct 15, 2025 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | -0.98% | 6,732,344 |
| Oct 14, 2025 | 4.05 | 4.13 | 4.05 | 4.10 | 4.10 | 1.23% | 2,197,501 |
| Oct 13, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | -0.74% | 746,517 |
| 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 |