Aplab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	61.11	65.45	61.11	64.59	64.59	-1.37%	87
Feb 12, 2026	57.01	67.00	57.01	65.49	65.49	4.60%	3,789
Feb 11, 2026	62.49	62.73	58.00	62.61	62.61	9.78%	17,149
Feb 10, 2026	60.00	60.00	56.05	57.03	57.03	-5.42%	467
Feb 9, 2026	60.88	60.88	60.30	60.30	60.30	7.12%	2,199
Feb 6, 2026	63.50	63.50	54.20	56.29	56.29	-2.60%	4,722
Feb 5, 2026	58.60	58.60	53.51	57.79	57.79	8.42%	2,315
Feb 4, 2026	56.75	56.75	52.00	53.30	53.30	-1.66%	1,327
Feb 3, 2026	59.69	59.69	54.04	54.20	54.20	-4.66%	210
Feb 2, 2026	56.99	56.99	56.85	56.85	56.85	3.65%	4
Feb 1, 2026	55.66	55.66	54.85	54.85	54.85	3.47%	13
Jan 30, 2026	50.70	55.89	50.70	53.01	53.01	-0.64%	470
Jan 29, 2026	56.15	56.15	53.35	53.35	53.35	-4.99%	2,944
Jan 28, 2026	56.20	59.49	56.15	56.15	56.15	-4.99%	6,538
Jan 27, 2026	59.19	59.19	59.10	59.10	59.10	4.47%	4
Jan 23, 2026	57.49	57.49	54.99	56.57	56.57	2.87%	1,004
Jan 22, 2026	52.35	54.99	52.35	54.99	54.99	-0.20%	202
Jan 21, 2026	57.70	57.70	55.10	55.10	55.10	-0.05%	351
Jan 20, 2026	60.90	60.90	55.13	55.13	55.13	-5.00%	992
Jan 19, 2026	58.00	60.77	58.00	58.03	58.03	0.05%	6,103
Jan 16, 2026	60.99	60.99	55.66	58.00	58.00	-0.43%	4,161
Jan 14, 2026	61.39	61.39	58.25	58.25	58.25	-4.88%	1,333
Jan 13, 2026	59.99	61.24	56.12	61.24	61.24	4.68%	210
Jan 12, 2026	61.80	61.80	57.02	58.50	58.50	-2.48%	742
Jan 9, 2026	58.16	63.59	57.72	59.99	59.99	-1.25%	50,014
Jan 8, 2026	62.00	63.14	60.75	60.75	60.75	-4.26%	1,015
Jan 7, 2026	58.04	63.99	58.04	63.45	63.45	3.93%	9,921
Jan 6, 2026	60.81	66.80	60.81	61.05	61.05	-4.58%	7,765
Jan 5, 2026	63.74	64.70	60.28	63.98	63.98	0.87%	2,527
Jan 2, 2026	63.43	65.00	63.43	63.43	63.43	-4.99%	1,093
Jan 1, 2026	64.28	66.80	64.28	66.76	66.76	3.86%	9
Dec 31, 2025	64.39	64.39	62.00	64.28	64.28	4.32%	1,526
Dec 30, 2025	61.70	67.64	61.61	61.62	61.62	-4.98%	7,393
Dec 29, 2025	65.00	65.40	59.45	64.85	64.85	4.04%	354
Dec 26, 2025	65.20	65.20	62.33	62.33	62.33	-	26
Dec 24, 2025	59.08	62.33	56.97	62.33	62.33	4.99%	14,786
Dec 23, 2025	59.49	59.49	55.08	59.37	59.37	4.62%	877
Dec 22, 2025	59.52	60.95	56.61	56.75	56.75	-4.64%	2,944
Dec 19, 2025	58.80	61.30	56.53	59.51	59.51	1.12%	190
Dec 18, 2025	60.20	60.20	58.10	58.85	58.85	-2.29%	864
Dec 17, 2025	61.01	61.01	60.23	60.23	60.23	-4.99%	170
Dec 16, 2025	63.39	63.39	60.23	63.39	63.39	-0.02%	140
Dec 15, 2025	64.38	64.38	58.50	63.40	63.40	3.04%	1,372
Dec 12, 2025	61.39	61.53	59.94	61.53	61.53	5.00%	6,775
Dec 11, 2025	62.90	62.90	58.56	58.60	58.60	-4.93%	3,588
Dec 10, 2025	61.97	62.29	59.00	61.64	61.64	-0.53%	330
Dec 9, 2025	62.90	62.90	61.97	61.97	61.97	-1.53%	69
Dec 8, 2025	59.25	62.93	59.17	62.93	62.93	1.04%	6,746
Dec 5, 2025	62.28	62.28	62.28	62.28	62.28	-4.99%	220
Dec 4, 2025	65.60	65.60	65.55	65.55	65.55	-4.99%	2,421