KLSE:APM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.82	3.00	2.80	3.00	3.00	6.01%	240,200
Aug 27, 2026	2.83	2.83	2.83	2.83	2.83	-0.35%	200
Aug 26, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	42,500
Aug 24, 2026	2.79	2.80	2.76	2.80	2.80	-	10,000
Aug 21, 2026	2.86	2.86	2.80	2.80	2.80	-0.36%	4,400
Aug 20, 2026	2.78	2.86	2.78	2.81	2.81	-	2,800
Aug 19, 2026	2.82	2.85	2.81	2.81	2.81	0.36%	10,800
Aug 18, 2026	2.80	2.80	2.80	2.80	2.80	-	10,300
Aug 17, 2026	2.76	2.80	2.76	2.80	2.80	-0.36%	19,800
Aug 14, 2026	2.79	2.81	2.79	2.81	2.81	2.18%	16,700
Aug 13, 2026	2.88	2.89	2.70	2.75	2.75	-4.51%	270,400
Aug 12, 2026	2.89	2.89	2.88	2.88	2.88	-0.69%	2,700
Aug 6, 2026	2.90	2.90	2.90	2.90	2.90	-	200
Aug 5, 2026	2.89	2.91	2.89	2.90	2.90	-	20,000
Aug 4, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	700
Aug 3, 2026	2.88	2.88	2.88	2.88	2.88	-3.36%	300
Jul 31, 2026	2.86	2.98	2.86	2.98	2.98	2.76%	102,200
Jul 30, 2026	2.90	2.90	2.90	2.90	2.90	-	3,000
Jul 29, 2026	2.95	2.95	2.85	2.90	2.90	1.75%	153,200
Jul 28, 2026	2.94	2.94	2.85	2.85	2.85	-2.73%	33,300
Jul 27, 2026	2.93	2.93	2.93	2.93	2.93	-1.35%	5,000
Jul 24, 2026	2.95	2.97	2.95	2.97	2.97	0.68%	3,500
Jul 23, 2026	2.95	2.95	2.95	2.95	2.95	-1.01%	5,000
Jul 22, 2026	2.98	2.98	2.98	2.98	2.98	-	1,700
Jul 21, 2026	2.98	2.98	2.98	2.98	2.98	0.68%	2,600
Jul 20, 2026	2.93	2.98	2.93	2.96	2.96	-1.33%	26,000
Jul 17, 2026	2.99	3.00	2.99	3.00	3.00	1.69%	8,000
Jul 16, 2026	2.95	2.95	2.95	2.95	2.95	0.34%	8,700
Jul 15, 2026	2.94	2.94	2.94	2.94	2.94	1.03%	100
Jul 13, 2026	2.92	2.92	2.90	2.91	2.91	-0.34%	26,000
Jul 10, 2026	2.92	2.96	2.92	2.92	2.92	-2.34%	9,000
Jul 9, 2026	2.92	2.99	2.92	2.99	2.99	2.40%	5,500
Jul 8, 2026	2.94	2.94	2.92	2.92	2.92	-	6,500
Jul 7, 2026	2.90	2.92	2.90	2.92	2.92	-	7,300
Jul 6, 2026	2.95	2.95	2.90	2.92	2.92	-1.02%	8,000
Jul 3, 2026	2.95	2.96	2.95	2.95	2.95	-	17,300
Jul 2, 2026	2.95	2.95	2.90	2.95	2.95	-1.01%	31,300
Jul 1, 2026	3.00	3.00	2.98	2.98	2.98	1.02%	39,100
Jun 30, 2026	2.95	2.95	2.95	2.95	2.95	-	1,000
Jun 29, 2026	2.95	2.95	2.95	2.95	2.95	-	6,300
Jun 26, 2026	2.95	2.95	2.95	2.95	2.95	-0.34%	1,000
Jun 25, 2026	2.96	2.96	2.96	2.96	2.96	-	8,000
Jun 24, 2026	2.98	2.98	2.96	2.96	2.96	-1.33%	8,000
Jun 23, 2026	3.00	3.00	3.00	3.00	3.00	-	1,000
Jun 22, 2026	2.96	3.00	2.96	3.00	3.00	1.35%	22,900
Jun 19, 2026	2.96	2.96	2.96	2.96	2.96	-	400
Jun 18, 2026	2.96	3.00	2.95	2.96	2.96	-	29,100
Jun 16, 2026	3.05	3.05	2.96	2.96	2.96	-0.67%	22,800
Jun 15, 2026	3.02	3.02	2.98	2.98	2.98	-1.32%	25,000
Jun 12, 2026	3.02	3.02	3.01	3.02	3.02	-0.98%	12,500