KLSE:APEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.87	0.87	0.87	0.87	0.87	-4.42%	2,000
Aug 5, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	136,000
Aug 4, 2025	0.91	0.91	0.91	0.91	0.91	-0.55%	36,000
Aug 1, 2025	0.92	0.92	0.92	0.92	0.92	-	23,000
Jul 28, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	790,300
Jul 17, 2025	0.88	0.92	0.87	0.92	0.92	-	2,800
Jul 16, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	6,000
Jul 15, 2025	0.88	0.93	0.88	0.93	0.93	-1.06%	2,200
Jul 11, 2025	0.90	0.94	0.90	0.94	0.94	4.44%	17,000
Jul 7, 2025	0.89	0.90	0.88	0.90	0.90	-	1,300
Jul 2, 2025	0.90	0.90	0.90	0.90	0.90	-	5,000
Jun 20, 2025	0.89	0.90	0.89	0.90	0.90	-	500
Jun 19, 2025	0.89	0.90	0.89	0.90	0.90	-	1,500
Jun 18, 2025	0.90	0.90	0.87	0.90	0.90	-	39,700
Jun 16, 2025	0.89	0.90	0.89	0.90	0.90	-	2,500
Jun 13, 2025	0.89	0.90	0.88	0.90	0.90	-2.17%	14,900
Jun 5, 2025	0.87	0.92	0.87	0.92	0.92	2.22%	5,700
May 23, 2025	0.86	0.90	0.86	0.90	0.90	-	27,600
May 22, 2025	0.89	0.90	0.86	0.90	0.90	-1.10%	32,000
May 13, 2025	0.90	0.91	0.90	0.91	0.91	4.60%	10,927,200
May 8, 2025	0.87	0.87	0.87	0.87	0.87	-6.95%	4,000
May 7, 2025	0.90	0.94	0.90	0.94	0.94	3.89%	21,600
May 6, 2025	0.86	0.90	0.86	0.90	0.90	-	42,000
May 5, 2025	0.87	0.90	0.87	0.90	0.90	-	5,700
May 2, 2025	0.90	0.90	0.90	0.90	0.90	-4.26%	3,000
Apr 25, 2025	0.86	0.94	0.86	0.94	0.94	4.44%	4,000
Apr 24, 2025	0.87	0.90	0.87	0.90	0.90	-	10,900
Apr 9, 2025	0.90	0.90	0.90	0.90	0.90	-	100
Apr 8, 2025	0.88	0.90	0.88	0.90	0.90	-	130,800
Apr 7, 2025	0.86	0.90	0.85	0.90	0.90	-	15,700
Apr 4, 2025	0.90	0.90	0.90	0.90	0.90	-	341,600
Apr 2, 2025	0.90	0.90	0.90	0.90	0.90	-	2,000
Mar 28, 2025	0.86	0.90	0.86	0.90	0.90	-	813,100
Mar 27, 2025	0.87	0.90	0.86	0.90	0.90	-1.10%	23,100
Mar 26, 2025	0.87	0.91	0.87	0.91	0.91	1.11%	227,700
Mar 21, 2025	0.87	0.90	0.87	0.90	0.90	-1.10%	5,000
Mar 13, 2025	0.91	0.91	0.91	0.91	0.91	-	101,000
Mar 12, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	300
Mar 11, 2025	0.91	0.91	0.87	0.90	0.90	3.45%	13,200
Mar 10, 2025	0.88	0.88	0.87	0.87	0.87	-4.92%	33,000
Mar 6, 2025	0.88	0.92	0.88	0.92	0.92	-	3,300
Mar 4, 2025	0.89	0.92	0.89	0.92	0.92	-	12,100
Mar 3, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	820,000
Feb 26, 2025	0.89	0.92	0.89	0.92	0.92	-0.54%	5,000
Feb 19, 2025	0.89	0.93	0.89	0.93	0.93	-0.54%	2,200
Feb 18, 2025	0.93	0.94	0.90	0.93	0.93	1.64%	1,092,000
Feb 17, 2025	0.92	0.92	0.92	0.92	0.92	-	750,000
Feb 14, 2025	0.92	0.92	0.92	0.92	0.92	-	220,000