APM Automotive Holdings Berhad (KLSE:APM)
Malaysia · Delayed Price · Currency is MYR 3.340
-0.050 (-1.47%)
At close: Feb 6, 2026
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 0.89% | 8,700 |
| Feb 4, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 3,200 |
| Feb 3, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | - | 26,600 |
| Jan 30, 2026 | 3.34 | 3.40 | 3.34 | 3.35 | 3.35 | 0.30% | 27,000 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | - | 28,600 |
| Jan 28, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.18% | 4,500 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | - | 21,200 |
| Jan 26, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 53,800 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,000 |
| Jan 22, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 2.42% | 11,700 |
| Jan 21, 2026 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -0.90% | 33,000 |
| Jan 20, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.60% | 18,800 |
| Jan 19, 2026 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | 0.90% | 16,700 |
| Jan 16, 2026 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -0.30% | 32,900 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.89% | 18,000 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 5,200 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | 0.60% | 4,900 |
| Jan 12, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | - | 11,300 |
| Jan 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 13,500 |
| Jan 8, 2026 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | - | 3,000 |
| Jan 7, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 2.45% | 7,400 |
| Jan 6, 2026 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | 35,500 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | -0.62% | 12,200 |
| Jan 2, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 5,000 |
| Dec 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 600 |
| Dec 30, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -1.54% | 3,100 |
| Dec 29, 2025 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | -0.61% | 10,100 |
| Dec 24, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 2.19% | 7,500 |
| Dec 23, 2025 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | -0.93% | 42,900 |
| Dec 22, 2025 | 3.30 | 3.36 | 3.23 | 3.23 | 3.23 | -2.12% | 19,300 |
| Dec 19, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 12,100 |
| Dec 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 11,400 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 4,800 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | - | 27,600 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | - | 3,000 |
| Dec 11, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.55% | 10,700 |
| Dec 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 7,000 |
| Dec 9, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 12,900 |
| Dec 8, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -1.22% | 18,600 |
| Dec 5, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 17,700 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.49% | 4,800 |
| Dec 3, 2025 | 3.37 | 3.37 | 3.35 | 3.36 | 3.36 | -0.30% | 8,400 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.30 | 3.37 | 3.37 | - | 2,900 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 1.81% | 13,000 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.27 | 3.31 | 3.31 | -2.65% | 14,300 |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 23,000 |
| Nov 26, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 0.60% | 7,900 |
| Nov 25, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 27,600 |
| Nov 24, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | 3.07% | 58,900 |
| Nov 21, 2025 | 3.22 | 3.42 | 3.22 | 3.26 | 3.26 | 3.49% | 85,600 |