APB Resources Berhad (KLSE:APB)
Malaysia · Delayed Price · Currency is MYR 0.1650
-0.0150 (-8.33%)
At close: May 21, 2026
APB Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.33% | 63,200 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 100 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,700 |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 114,200 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 149,900 |
| May 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 10,100 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 37,600 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 300 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,400 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 56,900 |
| Apr 29, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 48,200 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 40,000 |
| Apr 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 162,300 |
| Apr 24, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 802,700 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 800 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 124,500 |
| Apr 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 44,800 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 77,600 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 33,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 200,100 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 16,100 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 23,000 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 268,200 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 218,900 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 31,100 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,000 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 80,000 |
| Apr 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 124,300 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 100 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,900 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 13,100 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 33,600 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 50,100 |
| Mar 3, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | - | 2,000 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 12,700 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 23,300 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,100 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 10,100 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 100 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,100 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 30,600 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 17,500 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,000 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 200,500 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 40,100 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 87,000 |