Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 3.030
+0.030 (1.00%)
At close: Nov 2, 2026
Apex Investment PSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.00 | 3.08 | 2.99 | 3.03 | 3.03 | 1.00% | 951,426 |
| Oct 30, 2026 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | -2.91% | 1,060,184 |
| Oct 29, 2026 | 3.15 | 3.15 | 3.02 | 3.09 | 3.09 | -1.28% | 1,000,770 |
| Oct 28, 2026 | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | -1.57% | 1,048,562 |
| Oct 27, 2026 | 3.16 | 3.22 | 3.12 | 3.18 | 3.18 | - | 1,404,173 |
| Oct 26, 2026 | 3.18 | 3.24 | 3.17 | 3.18 | 3.18 | - | 154,066 |
| Oct 23, 2026 | 3.12 | 3.18 | 3.07 | 3.18 | 3.18 | 0.95% | 1,446,847 |
| Oct 22, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | -0.94% | 416,086 |
| Oct 21, 2026 | 3.14 | 3.21 | 3.13 | 3.18 | 3.18 | 1.27% | 490,312 |
| Oct 20, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -3.09% | 1,172,952 |
| Oct 19, 2026 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 258,454 |
| Oct 16, 2026 | 3.28 | 3.33 | 3.24 | 3.27 | 3.27 | -0.30% | 714,905 |
| Oct 15, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 242,781 |
| Oct 14, 2026 | 3.34 | 3.37 | 3.30 | 3.34 | 3.34 | - | 250,224 |
| Oct 13, 2026 | 3.35 | 3.39 | 3.30 | 3.34 | 3.34 | -0.60% | 1,268,393 |
| Oct 12, 2026 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | 0.90% | 481,967 |
| Oct 9, 2026 | 3.39 | 3.42 | 3.33 | 3.33 | 3.33 | -0.60% | 811,233 |
| Oct 8, 2026 | 3.49 | 3.53 | 3.35 | 3.35 | 3.35 | -4.01% | 1,068,523 |
| Oct 7, 2026 | 3.52 | 3.52 | 3.45 | 3.49 | 3.49 | -0.57% | 840,111 |
| Oct 6, 2026 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | - | 340,417 |
| Oct 5, 2026 | 3.53 | 3.56 | 3.51 | 3.51 | 3.51 | -1.13% | 552,254 |
| Oct 2, 2026 | 3.55 | 3.59 | 3.52 | 3.55 | 3.55 | - | 829,966 |
| Oct 1, 2026 | 3.54 | 3.69 | 3.52 | 3.55 | 3.55 | - | 1,047,724 |
| Sep 30, 2026 | 3.62 | 3.66 | 3.54 | 3.55 | 3.55 | -1.66% | 2,308,728 |
| Sep 29, 2026 | 3.61 | 3.63 | 3.55 | 3.61 | 3.61 | 0.28% | 998,300 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.17% | 738,589 |
| Sep 25, 2026 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | -1.34% | 434,080 |
| Sep 24, 2026 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | - | 1,150,435 |
| Sep 23, 2026 | 3.69 | 3.78 | 3.69 | 3.73 | 3.73 | 0.81% | 796,446 |
| Sep 22, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | -0.54% | 1,187,609 |
| 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 |