APM Automotive Holdings Berhad (KLSE:APM)
Malaysia · Delayed Price · Currency is MYR 3.140
+0.020 (0.64%)
At close: Sep 25, 2025
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 26,300 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | - | 35,200 |
| Sep 23, 2025 | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | -0.95% | 9,000 |
| Sep 22, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 1.29% | 39,000 |
| Sep 18, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | -2.20% | 24,000 |
| Sep 17, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | - | 26,000 |
| Sep 12, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.60% | 33,600 |
| Sep 11, 2025 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 16,000 |
| Sep 10, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | -0.65% | 18,400 |
| Sep 9, 2025 | 3.10 | 3.13 | 3.09 | 3.09 | 3.02 | -1.59% | 29,700 |
| Sep 8, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.07 | - | 10,900 |
| Sep 4, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.07 | -0.32% | 14,000 |
| Sep 3, 2025 | 3.05 | 3.15 | 3.01 | 3.15 | 3.08 | 1.61% | 50,500 |
| Sep 2, 2025 | 3.08 | 3.10 | 3.05 | 3.10 | 3.03 | -2.82% | 95,400 |
| Aug 29, 2025 | 3.14 | 3.19 | 3.10 | 3.19 | 3.12 | 1.59% | 27,100 |
| Aug 28, 2025 | 3.15 | 3.21 | 3.06 | 3.14 | 3.07 | -0.63% | 52,800 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.09 | -0.63% | 52,100 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.11 | - | 62,300 |
| Aug 25, 2025 | 3.37 | 3.37 | 3.14 | 3.18 | 3.11 | -5.92% | 182,500 |
| Aug 22, 2025 | 3.31 | 3.38 | 3.30 | 3.38 | 3.30 | 0.90% | 38,100 |
| Aug 21, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.27 | - | 32,300 |
| Aug 20, 2025 | 3.32 | 3.37 | 3.25 | 3.35 | 3.27 | -0.59% | 62,000 |
| Aug 19, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | 3.29 | -0.30% | 78,400 |
| Aug 18, 2025 | 3.32 | 3.39 | 3.30 | 3.38 | 3.30 | - | 61,200 |
| Aug 15, 2025 | 3.32 | 3.39 | 3.27 | 3.38 | 3.30 | -0.59% | 25,600 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.28 | 3.40 | 3.32 | - | 44,700 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.32 | -1.45% | 49,500 |
| Aug 12, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.37 | 1.47% | 9,400 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.32 | - | 16,800 |
| Aug 7, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.32 | - | 45,200 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.32 | - | 44,700 |
| Aug 4, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.32 | 0.29% | 15,700 |
| Aug 1, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.31 | 0.59% | 700 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.29 | 0.30% | 19,000 |
| Jul 30, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.28 | -1.18% | 3,900 |
| Jul 29, 2025 | 3.39 | 3.40 | 3.37 | 3.40 | 3.32 | 0.29% | 31,800 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.32 | 3.39 | 3.31 | -0.29% | 21,100 |
| Jul 25, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.32 | - | 2,500 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.32 | - | 80,100 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | 3.32 | -1.73% | 96,300 |
| Jul 22, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.38 | 1.76% | 37,100 |
| Jul 21, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.32 | - | 3,400 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -0.87% | 15,800 |
| Jul 17, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.35 | 1.18% | 16,000 |
| Jul 16, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.31 | -0.29% | 12,700 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -0.58% | 5,000 |
| Jul 14, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.34 | - | 2,300 |
| Jul 11, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.34 | 0.29% | 10,000 |
| Jul 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | -0.29% | 5,000 |
| Jul 9, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.34 | - | 5,400 |