Skip to main content
logo
Apex Healthcare Berhad (KLSE:AHEALTH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.600
-0.010 (-0.38%)
At close: Jan 7, 2026

Apex Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262.602.602.602.602.60-0.38%113,900
Jan 6, 20262.602.622.602.612.610.38%165,000
Jan 5, 20262.632.632.602.602.60-1.52%26,300
Jan 2, 20262.642.652.642.642.64-285,800
Dec 31, 20252.642.652.632.642.64-728,300
Dec 30, 20252.632.642.632.642.640.38%2,135,400
Dec 29, 20252.632.632.632.632.63-1,221,600
Dec 26, 20252.632.642.632.632.63-1,465,900
Dec 24, 20252.632.632.632.632.63-345,600
Dec 23, 20252.632.642.632.632.630.38%3,964,800
Dec 22, 20252.632.632.622.622.62-569,400
Dec 19, 20252.622.632.622.622.62-535,900
Dec 18, 20252.622.632.622.622.62-1,493,100
Dec 17, 20252.602.632.602.622.621.95%1,265,900
Dec 16, 20252.572.582.572.572.57-0.39%1,942,800
Dec 15, 20252.582.582.572.582.580.39%253,200
Dec 12, 20252.572.582.572.572.57-348,300
Dec 11, 20252.572.572.572.572.57-676,900
Dec 10, 20252.572.582.572.572.57-301,900
Dec 9, 20252.582.592.572.572.57-0.39%453,500
Dec 8, 20252.582.582.582.582.580.39%464,400
Dec 5, 20252.572.582.572.572.57-172,400
Dec 4, 20252.582.582.572.572.57-0.39%194,200
Dec 3, 20252.582.582.572.582.58-946,100
Dec 2, 20252.562.582.562.582.580.78%484,100
Dec 1, 20252.572.572.562.562.56-626,200
Nov 28, 20252.562.572.562.562.56-144,400
Nov 27, 20252.562.572.562.562.56-0.39%173,400
Nov 26, 20252.572.582.562.572.57-383,800
Nov 25, 20252.572.582.572.572.57-37,100
Nov 24, 20252.562.582.562.572.570.78%229,200
Nov 21, 20252.562.562.552.552.55-0.39%74,000
Nov 20, 20252.552.562.552.562.56-187,800
Nov 19, 20252.532.562.532.562.561.19%623,200
Nov 18, 20252.542.542.532.532.53-0.39%679,700
Nov 17, 20252.552.552.542.542.54-0.39%96,000
Nov 14, 20252.552.552.542.552.55-245,400
Nov 13, 20252.542.552.542.552.550.39%103,500
Nov 12, 20252.542.552.532.542.540.40%271,700
Nov 11, 20252.532.552.532.532.53-279,900
Nov 10, 20252.602.602.502.532.53-3.44%668,800
Nov 7, 20252.602.632.602.622.621.55%377,400
Nov 6, 20252.572.582.532.582.58-17,200
Nov 5, 20252.582.582.522.582.58-96,800
Nov 4, 20252.462.612.462.582.585.31%387,000
Nov 3, 20252.462.472.452.452.45-0.41%205,900
Oct 31, 20252.462.462.422.462.46-6,500
Oct 30, 20252.422.472.422.462.460.41%128,600
Oct 29, 20252.422.452.412.452.45-0.81%21,900
Oct 28, 20252.452.472.422.472.470.82%7,900