Skip to main content
logo
Ace Pacific Group Berhad (KLSE:AP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Nov 4, 2026

Ace Pacific Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20260.070.070.070.070.077.69%256,000
Nov 3, 20260.070.070.070.070.07-7.14%232,100
Nov 2, 20260.070.070.070.070.07-106,400
Oct 30, 20260.070.070.070.070.07-71,000
Oct 29, 20260.070.070.070.070.077.69%359,600
Oct 28, 20260.070.080.070.070.07-7.14%586,100
Oct 27, 20260.070.070.070.070.07-40,000
Oct 26, 20260.070.080.070.070.077.69%361,000
Oct 23, 20260.080.080.070.070.07-7.14%531,000
Oct 22, 20260.070.070.070.070.07-6.67%406,900
Oct 21, 20260.070.080.070.080.0815.38%402,700
Oct 20, 20260.070.070.070.070.07-7.14%258,000
Oct 19, 20260.070.070.070.070.07-118,000
Oct 16, 20260.080.080.070.070.07-520,700
Oct 15, 20260.080.080.070.070.07-317,000
Oct 14, 20260.070.070.070.070.07-39,200
Oct 13, 20260.070.070.070.070.07-6.67%338,800
Oct 12, 20260.080.080.070.080.08-1,496,900
Oct 9, 20260.080.080.080.080.08-209,400
Oct 8, 20260.080.080.080.080.08-6.25%1,066,000
Oct 7, 20260.080.090.080.080.08-5.88%2,342,400
Oct 5, 20260.090.090.080.090.09-1,077,500
Oct 2, 20260.090.090.090.090.09-361,000
Oct 1, 20260.090.090.080.090.09-161,700
Sep 30, 20260.090.090.090.090.09-722,900
Sep 29, 20260.090.090.090.090.09-5.56%1,854,400
Sep 28, 20260.090.090.080.090.095.88%548,700
Sep 25, 20260.090.090.080.090.09-5.56%821,500
Sep 24, 20260.080.090.080.090.0912.50%675,400
Sep 23, 20260.100.100.080.080.08-20.00%3,664,100
Sep 22, 20260.090.100.090.100.105.26%4,152,100
Sep 21, 20260.090.100.090.100.10-5.00%1,094,700
Sep 18, 20260.130.140.090.100.10-23.08%11,187,700
Sep 17, 20260.140.150.130.130.13-8,485,700
Sep 15, 20260.120.150.120.130.1313.04%13,784,100
Sep 14, 20260.120.130.100.120.12-3,520,500
Sep 11, 20260.120.120.120.120.12-4.17%595,200
Sep 10, 20260.120.130.120.120.12-3,912,100
Sep 9, 20260.100.120.100.120.1214.29%5,369,900
Sep 8, 20260.110.110.100.110.11-4.55%1,093,600
Sep 7, 20260.090.120.090.110.1129.41%8,022,900
Sep 4, 20260.090.090.090.090.09-2,000
Sep 3, 20260.090.090.090.090.09-5.56%37,000
Sep 1, 20260.090.090.090.090.09-1,000
Aug 28, 20260.100.100.090.090.09-5.26%758,500
Aug 27, 20260.100.100.100.100.10-5.00%42,300
Aug 26, 20260.100.100.100.100.10-4.76%168,800
Aug 24, 20260.100.110.100.110.11-997,500
Aug 20, 20260.110.110.100.110.115.00%25,000
Aug 19, 20260.100.110.090.100.105.26%1,057,500