Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 3.370
+0.070 (2.12%)
At close: May 22, 2026
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.31 | 3.39 | 3.28 | 3.37 | 3.37 | 2.12% | 1,571,942 |
| May 21, 2026 | 3.27 | 3.32 | 3.26 | 3.30 | 3.30 | 1.23% | 775,069 |
| May 20, 2026 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.91% | 6,964,663 |
| May 19, 2026 | 3.23 | 3.31 | 3.19 | 3.29 | 3.29 | 0.61% | 839,962 |
| May 18, 2026 | 3.21 | 3.27 | 3.10 | 3.27 | 3.27 | 0.31% | 1,937,878 |
| May 15, 2026 | 3.26 | 3.29 | 3.20 | 3.26 | 3.26 | -0.61% | 399,159 |
| May 14, 2026 | 3.24 | 3.33 | 3.23 | 3.28 | 3.28 | 0.61% | 895,715 |
| May 13, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 1,656,134 |
| May 12, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 529,280 |
| May 11, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.91% | 106,687 |
| May 8, 2026 | 3.36 | 3.36 | 3.26 | 3.29 | 3.29 | -2.37% | 2,414,588 |
| May 7, 2026 | 3.42 | 3.45 | 3.33 | 3.37 | 3.37 | -1.46% | 1,026,993 |
| May 6, 2026 | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 1,728,478 |
| May 5, 2026 | 3.21 | 3.43 | 3.21 | 3.40 | 3.40 | 2.10% | 2,016,261 |
| May 4, 2026 | 3.25 | 3.49 | 3.24 | 3.33 | 3.33 | 2.78% | 10,579,500 |
| May 1, 2026 | 3.21 | 3.24 | 3.15 | 3.24 | 3.24 | 0.62% | 1,220,064 |
| Apr 30, 2026 | 3.20 | 3.23 | 3.13 | 3.22 | 3.22 | -0.92% | 1,662,654 |
| Apr 29, 2026 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | 1.88% | 1,640,440 |
| Apr 28, 2026 | 3.23 | 3.30 | 3.19 | 3.19 | 3.19 | -2.74% | 1,374,517 |
| Apr 27, 2026 | 3.17 | 3.28 | 3.13 | 3.28 | 3.28 | 3.80% | 1,425,979 |
| Apr 24, 2026 | 3.22 | 3.25 | 3.11 | 3.16 | 3.16 | -2.17% | 1,133,619 |
| Apr 23, 2026 | 3.26 | 3.31 | 3.23 | 3.23 | 3.23 | -0.62% | 1,349,898 |
| Apr 22, 2026 | 3.28 | 3.29 | 3.21 | 3.25 | 3.25 | -0.91% | 994,964 |
| Apr 21, 2026 | 3.29 | 3.33 | 3.27 | 3.28 | 3.28 | -0.30% | 644,866 |
| Apr 20, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -3.80% | 1,232,450 |
| Apr 17, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.88% | 1,333,116 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -3.14% | 2,640,017 |
| Apr 15, 2026 | 3.29 | 3.56 | 3.29 | 3.50 | 3.50 | 6.06% | 6,623,543 |
| Apr 14, 2026 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | - | 964,370 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | -0.60% | 271,240 |
| Apr 10, 2026 | 3.27 | 3.38 | 3.24 | 3.32 | 3.32 | -0.60% | 393,685 |
| Apr 9, 2026 | 3.41 | 3.44 | 3.34 | 3.34 | 3.34 | -2.62% | 502,560 |
| Apr 8, 2026 | 3.38 | 3.47 | 3.38 | 3.43 | 3.43 | 4.26% | 1,119,464 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -3.24% | 257,501 |
| Apr 6, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | - | 213,546 |
| Apr 3, 2026 | 3.29 | 3.43 | 3.29 | 3.40 | 3.40 | 3.34% | 607,091 |
| Apr 2, 2026 | 3.35 | 3.37 | 3.23 | 3.29 | 3.29 | -3.24% | 423,719 |
| Apr 1, 2026 | 3.37 | 3.47 | 3.36 | 3.40 | 3.40 | 0.89% | 1,053,644 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -4.53% | 639,714 |
| Mar 30, 2026 | 3.44 | 3.53 | 3.36 | 3.53 | 3.53 | 2.32% | 186,715 |
| Mar 27, 2026 | 3.49 | 3.55 | 3.36 | 3.45 | 3.45 | 0.88% | 190,820 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -5.00% | 306,926 |
| Mar 25, 2026 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 4.05% | 383,679 |
| Mar 24, 2026 | 3.51 | 3.60 | 3.46 | 3.46 | 3.46 | -3.89% | 1,865,629 |
| Mar 23, 2026 | 3.37 | 3.60 | 3.33 | 3.60 | 3.60 | 2.86% | 307,838 |
| Mar 18, 2026 | 3.39 | 3.50 | 3.31 | 3.50 | 3.50 | 0.86% | 938,814 |
| Mar 17, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -4.93% | 60,874 |
| Mar 16, 2026 | 3.27 | 3.65 | 3.03 | 3.65 | 3.65 | 14.78% | 3,557,280 |
| Mar 13, 2026 | 3.22 | 3.22 | 3.07 | 3.18 | 3.18 | -1.55% | 2,585,766 |
| Mar 12, 2026 | 3.14 | 3.25 | 3.12 | 3.23 | 3.23 | -1.52% | 157,248 |