Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 3.700
-0.020 (-0.54%)
At close: Sep 22, 2026
Apex Investment PSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | -0.54% | 1,012,914 |
| Sep 21, 2026 | 3.73 | 3.75 | 3.67 | 3.72 | 3.72 | -1.06% | 5,184,048 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | -1.05% | 1,758,849 |
| Sep 17, 2026 | 3.78 | 3.83 | 3.74 | 3.80 | 3.80 | 0.53% | 9,942,581 |
| Sep 16, 2026 | 3.75 | 3.79 | 3.71 | 3.78 | 3.78 | 0.80% | 1,911,828 |
| Sep 15, 2026 | 3.71 | 3.88 | 3.70 | 3.75 | 3.75 | 1.35% | 6,281,486 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.70 | 3.70 | 3.70 | -3.39% | 4,303,027 |
| Sep 11, 2026 | 3.85 | 3.95 | 3.79 | 3.83 | 3.83 | -1.29% | 12,894,007 |
| Sep 10, 2026 | 3.69 | 3.89 | 3.68 | 3.88 | 3.88 | 5.15% | 18,800,696 |
| Sep 9, 2026 | 3.60 | 3.71 | 3.56 | 3.69 | 3.69 | 2.50% | 4,130,193 |
| Sep 8, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 0.84% | 2,644,045 |
| Sep 7, 2026 | 3.46 | 3.61 | 3.44 | 3.57 | 3.57 | 3.18% | 3,560,393 |
| Sep 4, 2026 | 3.46 | 3.53 | 3.45 | 3.46 | 3.46 | -0.86% | 293,319 |
| Sep 3, 2026 | 3.51 | 3.54 | 3.45 | 3.49 | 3.49 | -0.57% | 1,087,575 |
| Sep 2, 2026 | 3.55 | 3.55 | 3.42 | 3.51 | 3.51 | -1.40% | 1,069,692 |
| Sep 1, 2026 | 3.50 | 3.59 | 3.49 | 3.56 | 3.56 | 0.28% | 1,481,264 |
| Aug 31, 2026 | 3.51 | 3.55 | 3.44 | 3.55 | 3.55 | 1.14% | 1,119,755 |
| Aug 27, 2026 | 3.56 | 3.59 | 3.48 | 3.51 | 3.51 | -1.40% | 972,933 |
| Aug 26, 2026 | 3.45 | 3.65 | 3.44 | 3.56 | 3.56 | 2.30% | 3,316,013 |
| Aug 25, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -0.57% | 134,617 |
| Aug 24, 2026 | 3.54 | 3.63 | 3.49 | 3.50 | 3.50 | - | 703,810 |
| Aug 21, 2026 | 3.53 | 3.59 | 3.50 | 3.50 | 3.50 | -0.85% | 148,811 |
| Aug 20, 2026 | 3.58 | 3.61 | 3.53 | 3.53 | 3.53 | -1.67% | 369,811 |
| Aug 19, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -2.18% | 742,468 |
| Aug 18, 2026 | 3.64 | 3.70 | 3.56 | 3.67 | 3.67 | 1.10% | 1,532,044 |
| Aug 17, 2026 | 3.71 | 3.71 | 3.58 | 3.63 | 3.63 | -1.63% | 2,423,973 |
| Aug 14, 2026 | 3.70 | 3.75 | 3.68 | 3.69 | 3.69 | -1.07% | 834,222 |
| Aug 13, 2026 | 3.75 | 3.77 | 3.70 | 3.73 | 3.73 | -1.06% | 812,808 |
| Aug 12, 2026 | 3.81 | 3.84 | 3.72 | 3.77 | 3.77 | -0.53% | 2,441,639 |
| Aug 11, 2026 | 3.73 | 3.89 | 3.63 | 3.79 | 3.79 | 1.07% | 10,153,589 |
| Aug 10, 2026 | 3.79 | 3.83 | 3.70 | 3.75 | 3.75 | -0.53% | 3,703,109 |
| Aug 7, 2026 | 3.59 | 3.83 | 3.56 | 3.77 | 3.77 | 5.31% | 13,499,355 |
| Aug 6, 2026 | 3.50 | 3.64 | 3.49 | 3.58 | 3.58 | 1.70% | 11,757,681 |
| Aug 5, 2026 | 3.28 | 3.53 | 3.28 | 3.52 | 3.52 | 7.98% | 28,122,584 |
| Aug 4, 2026 | 3.26 | 3.32 | 3.21 | 3.26 | 3.26 | -0.61% | 2,254,247 |
| Aug 3, 2026 | 3.25 | 3.30 | 3.20 | 3.28 | 3.28 | 1.86% | 1,192,967 |
| Jul 31, 2026 | 3.20 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 3,004,960 |
| Jul 30, 2026 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | - | 235,241 |
| Jul 29, 2026 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | 2.90% | 608,924 |
| Jul 28, 2026 | 3.17 | 3.19 | 3.09 | 3.10 | 3.10 | -3.13% | 1,218,582 |
| Jul 27, 2026 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | 0.95% | 204,377 |
| Jul 24, 2026 | 3.18 | 3.23 | 3.17 | 3.17 | 3.17 | -0.94% | 1,663,458 |
| Jul 23, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 281,864 |
| Jul 22, 2026 | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | 1.57% | 389,459 |
| Jul 21, 2026 | 3.20 | 3.24 | 3.18 | 3.18 | 3.18 | -1.55% | 305,128 |
| Jul 20, 2026 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | -1.22% | 472,391 |
| Jul 17, 2026 | 3.23 | 3.27 | 3.16 | 3.27 | 3.27 | 1.87% | 353,865 |
| Jul 16, 2026 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | -0.31% | 104,706 |
| Jul 15, 2026 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | 1.58% | 1,236,300 |
| Jul 14, 2026 | 3.16 | 3.25 | 3.13 | 3.17 | 3.17 | -0.94% | 802,933 |