Apex Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.44	2.44	2.36	2.40	2.40	-4.00%	61,300
Sep 3, 2025	2.48	2.50	2.48	2.50	2.44	0.40%	95,700
Sep 2, 2025	2.49	2.49	2.48	2.49	2.43	-	19,400
Aug 29, 2025	2.50	2.50	2.49	2.49	2.43	-0.40%	13,600
Aug 28, 2025	2.51	2.51	2.50	2.50	2.44	-	19,300
Aug 27, 2025	2.50	2.50	2.49	2.50	2.44	-	87,500
Aug 26, 2025	2.50	2.50	2.50	2.50	2.44	-	22,200
Aug 25, 2025	2.49	2.51	2.48	2.50	2.44	-	137,000
Aug 22, 2025	2.50	2.50	2.46	2.50	2.44	-0.40%	61,200
Aug 21, 2025	2.50	2.51	2.48	2.51	2.45	-0.79%	139,700
Aug 20, 2025	2.52	2.53	2.50	2.53	2.47	-	35,500
Aug 19, 2025	2.48	2.55	2.48	2.53	2.47	2.02%	203,200
Aug 18, 2025	2.48	2.49	2.48	2.48	2.42	-	186,400
Aug 15, 2025	2.37	2.48	2.35	2.48	2.42	2.06%	133,000
Aug 14, 2025	2.42	2.43	2.42	2.43	2.37	-	31,200
Aug 13, 2025	2.45	2.45	2.38	2.43	2.37	-1.22%	35,400
Aug 12, 2025	2.35	2.47	2.32	2.46	2.40	4.24%	211,400
Aug 11, 2025	2.36	2.36	2.35	2.36	2.30	-	62,500
Aug 8, 2025	2.37	2.37	2.35	2.36	2.30	-0.42%	23,800
Aug 7, 2025	2.38	2.39	2.36	2.37	2.31	-1.25%	83,400
Aug 6, 2025	2.44	2.44	2.40	2.40	2.34	-1.64%	35,500
Aug 5, 2025	2.39	2.44	2.39	2.44	2.38	1.67%	12,700
Aug 4, 2025	2.40	2.40	2.37	2.40	2.34	-1.64%	56,000
Aug 1, 2025	2.44	2.44	2.38	2.44	2.38	-0.41%	90,500
Jul 31, 2025	2.46	2.46	2.44	2.45	2.39	-0.41%	28,800
Jul 30, 2025	2.47	2.49	2.43	2.46	2.40	-1.20%	198,000
Jul 29, 2025	2.48	2.49	2.47	2.49	2.43	0.81%	205,500
Jul 28, 2025	2.50	2.50	2.47	2.47	2.41	-0.80%	169,000
Jul 25, 2025	2.49	2.49	2.46	2.49	2.43	-	44,800
Jul 24, 2025	2.49	2.49	2.47	2.49	2.43	-	87,500
Jul 23, 2025	2.48	2.51	2.46	2.49	2.43	-	192,400
Jul 22, 2025	2.47	2.53	2.47	2.49	2.43	-0.40%	157,100
Jul 21, 2025	2.42	2.53	2.41	2.50	2.44	5.04%	557,700
Jul 18, 2025	2.36	2.38	2.32	2.38	2.32	0.85%	49,300
Jul 17, 2025	2.35	2.36	2.35	2.36	2.30	0.85%	62,900
Jul 16, 2025	2.31	2.34	2.31	2.34	2.28	1.30%	28,300
Jul 15, 2025	2.31	2.34	2.28	2.31	2.26	0.43%	120,600
Jul 14, 2025	2.27	2.31	2.27	2.30	2.25	1.32%	77,000
Jul 11, 2025	2.32	2.32	2.27	2.27	2.22	-2.16%	63,200
Jul 10, 2025	2.35	2.36	2.31	2.32	2.26	-1.28%	107,000
Jul 9, 2025	2.35	2.35	2.35	2.35	2.29	-	600
Jul 8, 2025	2.34	2.36	2.31	2.35	2.29	0.43%	92,800
Jul 7, 2025	2.35	2.36	2.30	2.34	2.28	0.43%	197,400
Jul 4, 2025	2.32	2.34	2.31	2.33	2.27	-	62,400
Jul 3, 2025	2.30	2.33	2.30	2.33	2.27	1.30%	42,900
Jul 2, 2025	2.30	2.31	2.28	2.30	2.25	-	43,300
Jul 1, 2025	2.28	2.30	2.28	2.30	2.25	0.88%	113,800
Jun 30, 2025	2.25	2.29	2.25	2.28	2.23	1.79%	177,600
Jun 26, 2025	2.20	2.24	2.20	2.24	2.19	2.28%	133,400
Jun 25, 2025	2.18	2.19	2.18	2.19	2.14	-	23,700