KLSE:APEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.73	0.75	0.70	0.70	0.70	-7.28%	51,100
May 29, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	33,000
May 26, 2026	0.73	0.76	0.73	0.76	0.76	4.11%	1,200
May 25, 2026	0.73	0.75	0.73	0.73	0.73	-4.58%	3,700
May 21, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	217,500
May 20, 2026	0.72	0.78	0.72	0.77	0.77	-2.53%	44,200
May 19, 2026	0.73	0.79	0.70	0.79	0.79	12.06%	296,000
May 18, 2026	0.71	0.74	0.71	0.71	0.71	-4.73%	94,100
May 15, 2026	0.76	0.76	0.71	0.74	0.74	0.68%	25,200
May 14, 2026	0.74	0.74	0.73	0.74	0.74	-6.96%	64,000
May 13, 2026	0.79	0.79	0.79	0.79	0.79	6.04%	4,700
May 12, 2026	0.79	0.79	0.75	0.75	0.75	-	1,100
May 11, 2026	0.75	0.80	0.75	0.75	0.75	-5.10%	1,200
May 8, 2026	0.74	0.79	0.74	0.79	0.79	3.29%	1,061,500
May 7, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	115,000
May 6, 2026	0.73	0.77	0.73	0.77	0.77	-	20,500
May 4, 2026	0.77	0.77	0.73	0.77	0.77	-	5,200
Apr 30, 2026	0.75	0.77	0.72	0.77	0.77	2.00%	8,100
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-	3,000
Apr 28, 2026	0.76	0.77	0.75	0.75	0.75	-1.96%	737,400
Apr 27, 2026	0.77	0.77	0.77	0.77	0.77	-	10,000
Apr 24, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	38,400
Apr 23, 2026	0.73	0.77	0.73	0.77	0.77	-	16,000
Apr 21, 2026	0.72	0.77	0.72	0.77	0.77	-1.28%	63,000
Apr 20, 2026	0.75	0.78	0.74	0.78	0.78	-	64,600
Apr 17, 2026	0.78	0.78	0.78	0.78	0.78	-	321,000
Apr 16, 2026	0.75	0.79	0.75	0.78	0.78	5.41%	624,400
Apr 15, 2026	0.74	0.75	0.74	0.74	0.74	-6.33%	225,800
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	-	201,000
Apr 13, 2026	0.79	0.79	0.79	0.79	0.79	-3.07%	102,800
Apr 9, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	113,800
Apr 8, 2026	0.79	0.82	0.79	0.82	0.82	-	4,200
Apr 6, 2026	0.80	0.82	0.80	0.82	0.82	-	1,100
Apr 2, 2026	0.79	0.82	0.79	0.82	0.82	-	1,400
Mar 27, 2026	0.82	0.82	0.80	0.82	0.82	-	11,200
Mar 25, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	100
Mar 24, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	3,000
Mar 19, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	8,700
Mar 18, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	13,800
Mar 17, 2026	0.80	0.82	0.80	0.82	0.82	3.14%	16,100
Mar 16, 2026	0.82	0.82	0.79	0.80	0.80	-3.05%	7,900
Mar 13, 2026	0.82	0.82	0.82	0.82	0.82	4.46%	100
Mar 12, 2026	0.79	0.82	0.79	0.79	0.79	-4.27%	2,100
Mar 10, 2026	0.82	0.82	0.82	0.82	0.82	-	23,000
Mar 9, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	17,000
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Mar 5, 2026	0.80	0.80	0.79	0.79	0.79	-4.82%	17,100
Feb 26, 2026	0.81	0.83	0.80	0.83	0.83	3.11%	4,100
Feb 25, 2026	0.81	0.81	0.81	0.81	0.81	-3.01%	2,500
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	3.11%	194,100