A.Plus Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.49	0.49	0.49	0.49	0.49	-	90,000
Sep 17, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	190,000
Sep 16, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	260,000
Sep 15, 2026	0.46	0.48	0.46	0.48	0.48	6.67%	170,000
Sep 14, 2026	0.42	0.45	0.42	0.45	0.45	-	860,000
Sep 11, 2026	0.44	0.46	0.44	0.45	0.45	-	350,000
Sep 10, 2026	0.44	0.46	0.44	0.45	0.45	-	30,000
Sep 9, 2026	0.47	0.47	0.42	0.45	0.45	-3.23%	890,000
Sep 8, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 7, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	360,000
Sep 4, 2026	0.48	0.48	0.45	0.47	0.47	-	110,000
Sep 3, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	130,000
Sep 2, 2026	0.44	0.48	0.44	0.48	0.48	2.15%	80,000
Sep 1, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	150,000
Aug 31, 2026	0.47	0.48	0.43	0.48	0.48	-1.03%	570,000
Aug 28, 2026	0.43	0.57	0.43	0.49	0.49	15.48%	4,730,000
Aug 27, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	440,000
Aug 26, 2026	0.38	0.44	0.38	0.42	0.42	5.06%	1,210,000
Aug 25, 2026	0.35	0.42	0.35	0.40	0.40	12.86%	1,750,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	20,000
Aug 21, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	670,000
Aug 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 19, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	630,000
Aug 18, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	320,000
Aug 17, 2026	0.37	0.38	0.36	0.36	0.36	-5.33%	370,000
Aug 14, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	120,000
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-	70,000
Aug 12, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	240,000
Aug 11, 2026	0.39	0.39	0.39	0.39	0.39	-	40,000
Aug 10, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	260,000
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	90,000
Aug 4, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	80,000
Aug 3, 2026	0.40	0.40	0.37	0.37	0.37	-8.75%	390,000
Jul 31, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	360,000
Jul 30, 2026	0.39	0.42	0.38	0.39	0.39	-	260,000
Jul 29, 2026	0.40	0.40	0.38	0.39	0.39	-	270,000
Jul 28, 2026	0.39	0.40	0.36	0.39	0.39	-3.75%	320,000
Jul 27, 2026	0.38	0.40	0.38	0.40	0.40	-	50,000
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	60,000
Jul 23, 2026	0.43	0.43	0.37	0.42	0.42	-	150,000
Jul 22, 2026	0.41	0.42	0.40	0.42	0.42	6.41%	530,000
Jul 21, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	180,000
Jul 20, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	540,000
Jul 17, 2026	0.38	0.42	0.37	0.37	0.37	-3.90%	250,000
Jul 16, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	440,000
Jul 15, 2026	0.38	0.41	0.38	0.40	0.40	-2.47%	340,000
Jul 14, 2026	0.40	0.42	0.37	0.41	0.41	-3.57%	730,000
Jul 13, 2026	0.45	0.46	0.38	0.42	0.42	-10.64%	1,860,000