KLSE:APEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.74	0.74	0.72	0.72	0.72	-3.36%	167,000
Jun 9, 2026	0.71	0.75	0.70	0.75	0.75	-0.67%	56,200
Jun 8, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	100
Jun 5, 2026	0.78	0.78	0.73	0.73	0.73	-2.67%	30,200
Jun 4, 2026	0.75	0.77	0.73	0.75	0.75	7.14%	38,700
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