Aplab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	91.00	94.00	89.18	93.50	93.50	1.29%	1,583
Jul 10, 2026	93.99	96.58	92.07	92.31	92.31	-1.79%	184
Jul 9, 2026	93.00	94.00	90.00	93.99	93.99	1.61%	3,033
Jul 8, 2026	91.62	96.96	91.62	92.50	92.50	-0.36%	2,140
Jul 7, 2026	91.56	96.14	91.56	92.83	92.83	1.38%	2,072
Jul 6, 2026	92.54	96.45	91.20	91.57	91.57	-1.54%	2,134
Jul 3, 2026	96.48	96.48	92.67	93.00	93.00	-3.13%	1,799
Jul 2, 2026	96.07	96.07	92.50	96.00	96.00	-0.07%	2,023
Jul 1, 2026	98.00	99.64	94.90	96.07	96.07	1.23%	8,009
Jun 30, 2026	100.85	101.70	94.90	94.90	94.90	-2.16%	5,143
Jun 29, 2026	94.15	97.55	94.10	97.00	97.00	-2.07%	2,217
Jun 25, 2026	104.95	104.95	98.00	99.05	99.05	-1.93%	1,059
Jun 24, 2026	100.10	104.00	97.00	101.00	101.00	0.90%	5,833
Jun 23, 2026	105.00	105.00	99.75	100.10	100.10	-4.67%	5,058
Jun 22, 2026	97.10	107.10	97.10	105.00	105.00	2.94%	2,884
Jun 19, 2026	100.00	104.25	100.00	102.00	102.00	-	62
Jun 18, 2026	100.00	103.95	99.00	102.00	102.00	-0.83%	845
Jun 17, 2026	102.00	106.40	100.00	102.85	102.85	0.83%	1,142
Jun 16, 2026	102.00	102.00	99.95	102.00	102.00	4.29%	1,069
Jun 15, 2026	100.80	104.90	95.80	97.80	97.80	-2.98%	7,004
Jun 12, 2026	105.00	105.00	100.00	100.80	100.80	-1.37%	564
Jun 11, 2026	100.50	104.85	100.50	102.20	102.20	1.69%	1,361
Jun 10, 2026	105.00	107.50	100.10	100.50	100.50	-2.24%	1,855
Jun 9, 2026	103.00	103.00	96.50	102.80	102.80	4.42%	5,694
Jun 8, 2026	104.90	104.90	95.50	98.45	98.45	-1.60%	4,435
Jun 5, 2026	104.90	105.75	99.50	100.05	100.05	-4.44%	4,845
Jun 4, 2026	110.00	111.35	103.50	104.70	104.70	-3.86%	1,010
Jun 3, 2026	109.00	109.00	99.30	108.90	108.90	4.61%	5,796
Jun 2, 2026	103.95	104.40	102.90	104.10	104.10	4.36%	1,859
Jun 1, 2026	100.00	109.00	99.15	99.75	99.75	-4.42%	4,162
May 29, 2026	103.08	113.92	103.08	104.36	104.36	-3.82%	16,723
May 27, 2026	106.96	118.20	106.96	108.50	108.50	-3.62%	2,587
May 26, 2026	112.33	115.70	107.00	112.58	112.58	1.00%	1,194
May 25, 2026	115.90	116.00	108.45	111.47	111.47	-2.35%	2,364
May 22, 2026	112.00	117.00	111.89	114.15	114.15	-3.07%	2,794
May 21, 2026	120.90	120.90	111.61	117.77	117.77	0.25%	17,425
May 20, 2026	114.50	118.00	109.50	117.48	117.48	3.06%	15,111
May 19, 2026	114.89	116.50	112.00	113.99	113.99	2.20%	4,137
May 18, 2026	109.54	115.90	106.70	111.54	111.54	-0.69%	8,703
May 15, 2026	111.00	117.90	109.00	112.31	112.31	-2.10%	1,996
May 14, 2026	116.95	116.95	106.13	114.72	114.72	2.69%	14,275
May 13, 2026	104.29	112.64	104.05	111.71	111.71	4.13%	19,029
May 12, 2026	118.00	118.00	104.55	107.28	107.28	-7.53%	25,500
May 11, 2026	122.00	122.00	110.12	116.01	116.01	1.83%	25,259
May 8, 2026	117.00	118.00	105.64	113.92	113.92	4.17%	28,929
May 7, 2026	107.70	112.00	98.00	109.36	109.36	7.10%	36,046
May 6, 2026	91.50	104.49	90.87	102.11	102.11	17.26%	67,673
May 5, 2026	89.73	94.80	83.01	87.08	87.08	3.09%	7,242
May 4, 2026	79.80	90.00	77.00	84.47	84.47	8.45%	21,318
Apr 30, 2026	75.81	78.87	75.80	77.89	77.89	2.91%	2,291