Apex Healthcare Berhad (KLSE:AHEALTH)
Malaysia · Delayed Price · Currency is MYR 2.420
-0.010 (-0.41%)
At close: Sep 26, 2025
Apex Healthcare Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |