Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 4.430
+0.010 (0.23%)
At close: Aug 29, 2025
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.43 | 4.47 | 4.40 | 4.42 | - | -0.23% | 3,165,398 |
| Aug 27, 2025 | 4.46 | 4.49 | 4.39 | 4.43 | - | -0.67% | 4,150,062 |
| Aug 26, 2025 | 4.48 | 4.48 | 4.38 | 4.46 | - | 0.22% | 8,354,929 |
| Aug 25, 2025 | 4.52 | 4.53 | 4.44 | 4.45 | - | -0.45% | 4,542,271 |
| Aug 22, 2025 | 4.36 | 4.51 | 4.36 | 4.47 | - | 2.76% | 15,014,290 |
| Aug 21, 2025 | 4.27 | 4.40 | 4.26 | 4.35 | - | 2.11% | 14,769,890 |
| Aug 20, 2025 | 4.23 | 4.27 | 4.19 | 4.26 | - | 1.67% | 2,466,860 |
| Aug 19, 2025 | 4.15 | 4.33 | 4.11 | 4.19 | - | 0.96% | 8,185,266 |
| Aug 18, 2025 | 4.21 | 4.21 | 4.13 | 4.15 | - | -1.43% | 858,988 |
| Aug 15, 2025 | 4.25 | 4.25 | 4.15 | 4.21 | - | -0.71% | 612,627 |
| Aug 14, 2025 | 4.16 | 4.27 | 4.10 | 4.24 | - | 1.92% | 1,309,404 |
| Aug 13, 2025 | 4.25 | 4.29 | 4.16 | 4.16 | - | -2.12% | 4,451,903 |
| Aug 12, 2025 | 4.37 | 4.39 | 4.24 | 4.25 | - | -2.07% | 8,358,129 |
| Aug 11, 2025 | 4.17 | 4.37 | 4.17 | 4.34 | - | 4.33% | 20,795,670 |
| Aug 8, 2025 | 3.98 | 4.22 | 3.96 | 4.16 | - | 4.26% | 10,954,950 |
| Aug 7, 2025 | 3.98 | 4.00 | 3.96 | 3.99 | - | 0.76% | 685,702 |
| Aug 6, 2025 | 3.96 | 4.04 | 3.92 | 3.96 | - | - | 2,178,547 |
| Aug 5, 2025 | 3.96 | 4.02 | 3.93 | 3.96 | - | 0.25% | 2,526,260 |
| 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 |