Aplab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	77.00	80.79	75.60	75.69	75.69	-3.60%	7,977
Apr 28, 2026	78.50	82.00	77.00	78.52	78.52	4.54%	9,634
Apr 27, 2026	78.30	78.30	68.51	75.11	75.11	-1.74%	8,996
Apr 24, 2026	73.30	78.00	72.80	76.44	76.44	3.03%	3,800
Apr 23, 2026	77.40	77.40	72.74	74.19	74.19	-3.15%	7,323
Apr 22, 2026	79.00	79.00	75.07	76.60	76.60	-0.16%	1,859
Apr 21, 2026	77.99	79.83	74.14	76.72	76.72	3.35%	4,732
Apr 20, 2026	76.98	77.00	72.88	74.23	74.23	0.94%	1,880
Apr 17, 2026	74.50	81.99	72.16	73.54	73.54	-1.34%	10,359
Apr 16, 2026	75.60	75.60	71.60	74.54	74.54	3.59%	2,469
Apr 15, 2026	76.80	76.80	70.40	71.96	71.96	-0.79%	5,177
Apr 13, 2026	67.00	73.13	67.00	72.53	72.53	3.42%	3,745
Apr 10, 2026	73.98	73.98	67.73	70.13	70.13	1.17%	11,928
Apr 9, 2026	73.00	73.00	68.07	69.32	69.32	-0.97%	24,913
Apr 8, 2026	69.80	71.40	65.40	70.00	70.00	2.96%	9,583
Apr 7, 2026	73.99	73.99	66.60	67.99	67.99	-1.42%	3,291
Apr 6, 2026	71.60	71.60	63.60	68.97	68.97	5.35%	2,885
Apr 2, 2026	70.50	70.50	60.59	65.47	65.47	1.84%	1,750
Apr 1, 2026	63.99	64.65	63.00	64.29	64.29	9.37%	5,778
Mar 30, 2026	60.30	69.98	57.83	58.78	58.78	-8.51%	5,031
Mar 27, 2026	69.80	69.80	64.05	64.25	64.25	-1.67%	7,619
Mar 25, 2026	67.70	70.80	63.11	65.34	65.34	1.51%	6,888
Mar 24, 2026	65.80	65.80	58.77	64.37	64.37	3.14%	2,640
Mar 23, 2026	70.00	70.00	61.52	62.41	62.41	-8.68%	7,412
Mar 20, 2026	70.20	70.98	65.11	68.34	68.34	0.86%	2,597
Mar 19, 2026	73.95	73.95	67.00	67.76	67.76	0.12%	2,158
Mar 18, 2026	71.97	71.97	67.11	67.68	67.68	-5.96%	6,043