KLSE:APEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.58	0.59	0.55	0.59	0.59	-2.50%	856,500
Oct 12, 2026	0.60	0.60	0.60	0.60	0.60	-	125,100
Oct 8, 2026	0.60	0.64	0.60	0.60	0.60	3.45%	677,100
Oct 7, 2026	0.58	0.58	0.58	0.58	0.58	-8.66%	6,900
Oct 6, 2026	0.60	0.64	0.60	0.64	0.64	5.83%	7,000
Oct 5, 2026	0.60	0.60	0.60	0.60	0.60	-	16,000
Oct 2, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	2,000
Sep 30, 2026	0.64	0.64	0.63	0.64	0.64	6.67%	52,000
Sep 29, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	2,000
Sep 28, 2026	0.60	0.63	0.60	0.63	0.63	-0.79%	10,200
Sep 25, 2026	0.60	0.64	0.60	0.64	0.64	-1.55%	806,600
Sep 14, 2026	0.65	0.65	0.65	0.65	0.65	7.50%	100
Sep 11, 2026	0.61	0.61	0.60	0.60	0.60	-6.25%	3,700
Sep 9, 2026	0.61	0.65	0.60	0.64	0.64	5.79%	28,100
Sep 8, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	800
Sep 7, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	1,700
Sep 3, 2026	0.60	0.65	0.60	0.65	0.65	-	200
Sep 2, 2026	0.63	0.65	0.63	0.65	0.65	-	140,100
Sep 1, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	1,000
Aug 28, 2026	0.61	0.61	0.61	0.61	0.61	-	58,000
Aug 27, 2026	0.61	0.61	0.61	0.61	0.61	-	2,000
Aug 26, 2026	0.61	0.61	0.61	0.61	0.61	-6.15%	5,000
Aug 21, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	4,100
Aug 20, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	12,300
Aug 14, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	10,100
Aug 12, 2026	0.63	0.63	0.62	0.62	0.62	-5.34%	80,900
Aug 10, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	26,000
Aug 5, 2026	0.66	0.66	0.66	0.66	0.66	-	2,000
Aug 4, 2026	0.66	0.71	0.66	0.66	0.66	-7.04%	5,200
Jul 31, 2026	0.65	0.72	0.65	0.71	0.71	4.41%	763,700
Jul 30, 2026	0.68	0.68	0.68	0.68	0.68	-	8,100
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	5.43%	100
Jul 23, 2026	0.62	0.65	0.62	0.65	0.65	-	41,800
Jul 22, 2026	0.62	0.65	0.62	0.65	0.65	4.03%	4,200
Jul 21, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
Jul 20, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	17,100
Jul 16, 2026	0.62	0.63	0.62	0.63	0.63	-	316,200
Jul 15, 2026	0.62	0.66	0.62	0.63	0.63	1.63%	519,000
Jul 14, 2026	0.62	0.64	0.62	0.62	0.62	-4.65%	12,200
Jul 13, 2026	0.63	0.65	0.63	0.65	0.65	-	93,700
Jul 10, 2026	0.64	0.65	0.64	0.65	0.65	4.03%	701,100
Jul 9, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	1,822,200
Jul 8, 2026	0.63	0.65	0.63	0.65	0.65	-	194,100
Jul 7, 2026	0.68	0.68	0.65	0.65	0.65	-9.09%	39,200
Jun 29, 2026	0.68	0.72	0.68	0.72	0.72	-0.69%	58,600
Jun 19, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	136,100
Jun 18, 2026	0.70	0.70	0.70	0.70	0.70	-	33,500
Jun 16, 2026	0.70	0.70	0.70	0.70	0.70	-	15,000
Jun 12, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	25,100
Jun 11, 2026	0.73	0.73	0.71	0.71	0.71	-2.08%	1,900