APM Automotive Holdings Berhad (KLSE:APM)
Malaysia · Delayed Price · Currency is MYR 3.120
+0.040 (1.30%)
At close: May 19, 2026
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.08 | 3.12 | 3.07 | 3.12 | 3.12 | 1.30% | 10,700 |
| May 18, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -1.60% | 6,700 |
| May 15, 2026 | 3.15 | 3.16 | 3.08 | 3.13 | 3.13 | 0.32% | 20,900 |
| May 14, 2026 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -1.89% | 28,200 |
| May 13, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 15,400 |
| May 12, 2026 | 3.20 | 3.26 | 3.15 | 3.15 | 3.15 | - | 6,000 |
| May 11, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 3,200 |
| May 8, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.95% | 4,700 |
| May 7, 2026 | 3.08 | 3.30 | 3.06 | 3.17 | 3.17 | 3.26% | 51,200 |
| May 6, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.66% | 1,600 |
| May 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 400 |
| Apr 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 500 |
| Apr 29, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 3,400 |
| Apr 28, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 9,000 |
| Apr 27, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 2,400 |
| Apr 24, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 1,600 |
| Apr 23, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -0.33% | 19,000 |
| Apr 22, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 3,000 |
| Apr 21, 2026 | 3.03 | 3.08 | 3.03 | 3.04 | 3.04 | 0.66% | 4,500 |
| Apr 20, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | - | 19,500 |
| Apr 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 100 |
| Apr 16, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 1,900 |
| Apr 15, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -2.86% | 5,600 |
| Apr 14, 2026 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 3.28% | 3,700 |
| Apr 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3,000 |
| Apr 10, 2026 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 7,200 |
| Apr 9, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.98% | 8,300 |
| Apr 8, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -2.24% | 5,000 |
| Apr 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 5,000 |
| Apr 6, 2026 | 3.02 | 3.12 | 3.01 | 3.12 | 3.12 | 0.65% | 7,500 |
| Apr 3, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 20,400 |
| Apr 2, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | - | 29,300 |
| Apr 1, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -0.99% | 23,300 |
| Mar 31, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | 1.00% | 7,700 |
| Mar 30, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 11,600 |
| Mar 27, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -3.19% | 2,400 |
| Mar 26, 2026 | 3.13 | 3.13 | 3.06 | 3.13 | 3.13 | 2.29% | 2,400 |
| Mar 25, 2026 | 3.19 | 3.19 | 3.02 | 3.06 | 3.06 | 1.32% | 9,600 |
| Mar 24, 2026 | 3.16 | 3.26 | 3.02 | 3.02 | 3.02 | -3.51% | 126,000 |
| Mar 19, 2026 | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | 0.32% | 38,500 |
| Mar 18, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.32% | 20,200 |
| Mar 17, 2026 | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | 0.32% | 12,500 |
| Mar 16, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.82% | 30,800 |
| Mar 13, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | - | 15,800 |
| Mar 12, 2026 | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | -6.18% | 44,700 |
| Mar 11, 2026 | 3.39 | 3.42 | 3.39 | 3.40 | 3.27 | 0.59% | 12,100 |
| Mar 10, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.25 | 1.50% | 1,100 |
| Mar 9, 2026 | 3.40 | 3.40 | 3.30 | 3.33 | 3.20 | -2.92% | 61,500 |
| Mar 6, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.30 | -1.44% | 20,300 |
| Mar 5, 2026 | 3.41 | 3.50 | 3.41 | 3.48 | 3.35 | 0.87% | 12,700 |