Apex Healthcare Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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