Apex Investment PSC (ADX:APEX)
United Arab Emirates · Delayed Price · Currency is AED 3.730
-0.040 (-1.06%)
At close: Aug 13, 2026
Apex Investment PSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,153,580 |
| 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% | 13,499,350 |
| 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 |
| Jul 13, 2026 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | -1.54% | 708,137 |
| Jul 10, 2026 | 3.17 | 3.26 | 3.10 | 3.25 | 3.25 | 3.17% | 5,037,794 |
| Jul 9, 2026 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | -0.63% | 3,790,400 |
| Jul 8, 2026 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -3.35% | 1,430,769 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -2.09% | 526,674 |
| Jul 6, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.60% | 307,898 |
| Jul 3, 2026 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.30% | 326,681 |
| Jul 2, 2026 | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -1.18% | 158,798 |
| Jul 1, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 1.50% | 407,365 |
| Jun 30, 2026 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | 0.91% | 969,256 |
| Jun 29, 2026 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -3.23% | 1,550,398 |
| Jun 26, 2026 | 3.44 | 3.46 | 3.41 | 3.41 | 3.41 | -0.87% | 1,074,455 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -1.71% | 637,425 |
| Jun 24, 2026 | 3.45 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 1,038,244 |
| Jun 23, 2026 | 3.51 | 3.53 | 3.45 | 3.45 | 3.45 | -2.27% | 480,352 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.51 | 3.53 | 3.53 | -3.02% | 1,337,690 |
| Jun 19, 2026 | 3.61 | 3.64 | 3.56 | 3.64 | 3.64 | 0.83% | 9,796,425 |
| Jun 18, 2026 | 3.58 | 3.63 | 3.56 | 3.61 | 3.61 | 0.84% | 29,029,000 |
| Jun 17, 2026 | 3.53 | 3.59 | 3.47 | 3.58 | 3.58 | 1.70% | 4,778,296 |
| Jun 16, 2026 | 3.46 | 3.59 | 3.42 | 3.52 | 3.52 | 2.03% | 8,858,793 |
| Jun 12, 2026 | 3.37 | 3.45 | 3.36 | 3.45 | 3.45 | 4.55% | 3,239,759 |
| Jun 11, 2026 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | -0.60% | 1,511,393 |
| Jun 10, 2026 | 3.35 | 3.40 | 3.30 | 3.32 | 3.32 | -1.19% | 1,040,226 |
| Jun 9, 2026 | 3.37 | 3.44 | 3.35 | 3.36 | 3.36 | 0.90% | 899,897 |
| Jun 8, 2026 | 3.39 | 3.39 | 3.26 | 3.33 | 3.33 | -2.06% | 1,944,762 |
| Jun 5, 2026 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -2.58% | 2,165,064 |
| Jun 4, 2026 | 3.54 | 3.55 | 3.44 | 3.49 | 3.49 | -1.69% | 2,045,191 |