APB Resources Berhad (KLSE:APB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
-0.0100 (-5.26%)
At close: Aug 27, 2025

APB Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20250.190.190.190.190.195.56%41,700
Aug 25, 20250.190.200.180.180.18-2.70%226,700
Aug 22, 20250.190.190.190.190.19-2.63%96,300
Aug 21, 20250.190.190.190.190.192.70%34,000
Aug 20, 20250.200.200.190.190.19-2.63%147,900
Aug 19, 20250.200.200.190.190.19-5.00%651,500
Aug 18, 20250.200.200.200.200.20-2.44%126,000
Aug 15, 20250.220.240.200.210.21-2.38%3,113,600
Aug 14, 20250.210.210.200.210.217.69%89,000
Aug 13, 20250.210.220.200.200.20-9.30%1,168,400
Aug 12, 20250.210.220.210.220.22-2.27%67,000
Aug 11, 20250.210.230.210.220.224.76%26,500
Aug 8, 20250.230.230.210.210.21-12,000
Aug 7, 20250.220.230.210.210.21-4.55%72,000
Aug 6, 20250.240.240.220.220.22-6.38%775,000
Aug 5, 20250.230.240.220.240.24-502,700
Aug 4, 20250.250.250.240.240.24-4.08%1,100
Aug 1, 20250.250.270.250.250.25-2.00%4,405,400
Jul 31, 20250.220.250.210.250.2519.05%655,900
Jul 30, 20250.220.220.210.210.21-425,000
Jul 29, 20250.220.220.210.210.21-2.33%869,000
Jul 28, 20250.220.220.220.220.22-4.44%80,000
Jul 25, 20250.220.230.220.230.232.27%79,000
Jul 24, 20250.220.220.220.220.222.33%437,300
Jul 23, 20250.210.220.210.220.222.38%44,800
Jul 22, 20250.210.220.210.210.212.44%359,300
Jul 21, 20250.200.230.200.210.21-262,000
Jul 18, 20250.200.210.200.210.215.13%266,900
Jul 17, 20250.200.200.200.200.20-7.14%60,000
Jul 16, 20250.210.210.210.210.21-8.70%168,800
Jul 15, 20250.240.240.210.230.232.22%31,000
Jul 11, 20250.230.240.220.230.23-12,000
Jul 9, 20250.220.230.220.230.234.65%5,000
Jul 8, 20250.210.240.210.220.22-2.27%27,000
Jul 3, 20250.220.220.210.220.227.32%52,000
Jul 2, 20250.220.220.210.210.21-20,700
Jul 1, 20250.210.220.210.210.21-98,100
Jun 30, 20250.220.220.210.210.21-10,400
Jun 26, 20250.220.220.210.210.21-5,000
Jun 25, 20250.210.210.210.210.21-2.38%10,200
Jun 24, 20250.210.220.200.210.21-134,600
Jun 23, 20250.210.210.210.210.21-4.55%33,500
Jun 20, 20250.220.220.220.220.22-51,000
Jun 19, 20250.220.240.220.220.222.33%13,000
Jun 18, 20250.220.240.210.220.22-2.27%303,600
Jun 17, 20250.250.250.220.220.22-1,100
Jun 16, 20250.220.240.220.220.22-6.38%14,000
Jun 13, 20250.230.240.230.240.24-2.08%23,000
Jun 12, 20250.240.240.240.240.244.35%1,000
Jun 11, 20250.240.240.230.230.23-2.13%42,400