Apex Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	2.55	2.55	2.54	2.54	2.54	-0.39%	96,000
Nov 14, 2025	2.55	2.55	2.54	2.55	2.55	-	245,400
Nov 13, 2025	2.54	2.55	2.54	2.55	2.55	0.39%	103,500
Nov 12, 2025	2.54	2.55	2.53	2.54	2.54	0.40%	271,700
Nov 11, 2025	2.53	2.55	2.53	2.53	2.53	-	279,900
Nov 10, 2025	2.60	2.60	2.50	2.53	2.53	-3.44%	668,800
Nov 7, 2025	2.60	2.63	2.60	2.62	2.62	1.55%	377,400
Nov 6, 2025	2.57	2.58	2.53	2.58	2.58	-	17,200
Nov 5, 2025	2.58	2.58	2.52	2.58	2.58	-	96,800
Nov 4, 2025	2.46	2.61	2.46	2.58	2.58	5.31%	387,000
Nov 3, 2025	2.46	2.47	2.45	2.45	2.45	-0.41%	205,900
Oct 31, 2025	2.46	2.46	2.42	2.46	2.46	-	6,500
Oct 30, 2025	2.42	2.47	2.42	2.46	2.46	0.41%	128,600
Oct 29, 2025	2.42	2.45	2.41	2.45	2.45	-0.81%	21,900
Oct 28, 2025	2.45	2.47	2.42	2.47	2.47	0.82%	7,900
Oct 27, 2025	2.40	2.45	2.40	2.45	2.45	-	46,000
Oct 24, 2025	2.45	2.45	2.44	2.45	2.45	-0.41%	16,600
Oct 23, 2025	2.42	2.46	2.40	2.46	2.46	1.23%	139,000
Oct 22, 2025	2.44	2.44	2.42	2.43	2.43	0.41%	51,300
Oct 21, 2025	2.41	2.45	2.40	2.42	2.42	-	151,900
Oct 17, 2025	2.41	2.45	2.40	2.42	2.42	-	19,500
Oct 16, 2025	2.40	2.42	2.40	2.42	2.42	0.41%	9,700
Oct 15, 2025	2.46	2.47	2.40	2.41	2.41	-2.03%	29,300
Oct 14, 2025	2.46	2.47	2.45	2.46	2.46	-	35,700
Oct 13, 2025	2.46	2.46	2.40	2.46	2.46	-0.40%	17,200
Oct 10, 2025	2.41	2.47	2.40	2.47	2.47	-	101,700
Oct 9, 2025	2.42	2.48	2.42	2.47	2.47	2.07%	95,800
Oct 8, 2025	2.42	2.42	2.42	2.42	2.42	-	5,600
Oct 7, 2025	2.48	2.48	2.41	2.42	2.42	-2.42%	31,200
Oct 6, 2025	2.47	2.49	2.41	2.48	2.48	0.81%	34,300
Oct 3, 2025	2.45	2.46	2.40	2.46	2.46	0.41%	91,200
Oct 2, 2025	2.38	2.45	2.38	2.45	2.45	2.51%	112,000
Oct 1, 2025	2.38	2.40	2.36	2.39	2.39	-0.42%	167,600
Sep 30, 2025	2.40	2.41	2.40	2.40	2.40	-	33,400
Sep 29, 2025	2.40	2.43	2.40	2.40	2.40	-0.83%	51,500
Sep 26, 2025	2.42	2.42	2.41	2.42	2.42	-0.41%	8,100
Sep 25, 2025	2.42	2.44	2.42	2.43	2.43	-0.41%	48,100
Sep 24, 2025	2.40	2.44	2.39	2.44	2.44	1.24%	47,800
Sep 23, 2025	2.42	2.42	2.40	2.41	2.41	-0.82%	41,400
Sep 22, 2025	2.43	2.43	2.43	2.43	2.43	-	19,600
Sep 19, 2025	2.43	2.44	2.43	2.43	2.43	-0.41%	33,300
Sep 18, 2025	2.44	2.45	2.44	2.44	2.44	-	92,900
Sep 17, 2025	2.43	2.44	2.43	2.44	2.44	0.41%	34,600
Sep 12, 2025	2.41	2.45	2.40	2.43	2.43	-0.41%	40,700
Sep 11, 2025	2.40	2.44	2.36	2.44	2.44	1.24%	68,500
Sep 10, 2025	2.39	2.41	2.39	2.41	2.41	0.42%	84,300
Sep 9, 2025	2.34	2.40	2.34	2.40	2.40	2.13%	71,900
Sep 8, 2025	2.40	2.40	2.33	2.35	2.35	-2.08%	11,200
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