KLSE:APM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.35	2.60	2.35	2.60	2.60	10.64%	103,800
Oct 29, 2026	2.40	2.42	2.33	2.35	2.35	-2.08%	28,100
Oct 28, 2026	2.42	2.42	2.40	2.40	2.40	-0.83%	14,500
Oct 27, 2026	2.43	2.43	2.42	2.42	2.42	-	1,000
Oct 26, 2026	2.45	2.45	2.42	2.42	2.42	-3.97%	8,000
Oct 23, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	1,700
Oct 22, 2026	2.57	2.57	2.48	2.48	2.48	-2.75%	50,500
Oct 21, 2026	2.57	2.57	2.53	2.55	2.55	-0.78%	7,600
Oct 20, 2026	2.60	2.62	2.57	2.57	2.57	-	18,000
Oct 19, 2026	2.58	2.58	2.57	2.57	2.57	-1.15%	4,600
Oct 15, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	25,900
Oct 14, 2026	2.65	2.65	2.60	2.61	2.61	-1.51%	8,200
Oct 13, 2026	2.62	2.65	2.62	2.65	2.65	1.92%	1,600
Oct 9, 2026	2.61	2.61	2.60	2.60	2.60	-3.70%	4,000
Oct 8, 2026	2.70	2.70	2.70	2.70	2.70	-	3,400
Oct 7, 2026	2.70	2.70	2.70	2.70	2.70	-	200
Oct 6, 2026	2.70	2.73	2.70	2.70	2.70	1.89%	5,300
Oct 5, 2026	2.70	2.70	2.65	2.65	2.65	1.15%	4,700
Oct 2, 2026	2.66	2.66	2.60	2.62	2.62	-	14,600
Oct 1, 2026	2.75	2.75	2.62	2.62	2.62	-4.73%	1,700
Sep 30, 2026	2.70	2.75	2.58	2.75	2.75	3.77%	122,200
Sep 29, 2026	2.80	2.80	2.65	2.65	2.65	-5.36%	1,000
Sep 28, 2026	2.84	2.84	2.79	2.80	2.80	3.70%	4,600
Sep 24, 2026	2.70	2.70	2.70	2.70	2.70	-	1,500
Sep 23, 2026	2.83	2.83	2.70	2.70	2.70	-4.59%	1,000
Sep 22, 2026	2.54	2.83	2.54	2.83	2.83	11.42%	161,500
Sep 21, 2026	2.65	2.66	2.35	2.54	2.54	-3.79%	162,900
Sep 18, 2026	2.70	2.70	2.64	2.64	2.64	-2.22%	14,000
Sep 17, 2026	2.75	2.76	2.70	2.70	2.70	-2.17%	21,700
Sep 15, 2026	2.75	2.78	2.75	2.76	2.76	0.36%	7,300
Sep 14, 2026	2.75	2.75	2.75	2.75	2.75	-0.36%	2,700
Sep 11, 2026	2.76	2.86	2.76	2.76	2.76	0.36%	12,200
Sep 10, 2026	2.74	2.75	2.74	2.75	2.75	0.73%	8,000
Sep 9, 2026	2.85	2.85	2.78	2.78	2.73	-2.46%	27,100
Sep 7, 2026	2.93	2.93	2.85	2.85	2.80	-2.73%	1,100
Sep 4, 2026	2.88	2.95	2.88	2.93	2.88	1.74%	3,000
Sep 3, 2026	2.82	2.88	2.82	2.88	2.83	2.86%	3,700
Sep 2, 2026	2.80	2.80	2.80	2.80	2.75	-	6,600
Sep 1, 2026	2.80	2.80	2.80	2.80	2.75	-6.67%	1,500
Aug 28, 2026	2.82	3.00	2.80	3.00	2.95	6.01%	240,200
Aug 27, 2026	2.83	2.83	2.83	2.83	2.78	-0.35%	200
Aug 26, 2026	2.80	2.84	2.80	2.84	2.79	1.43%	42,500
Aug 24, 2026	2.79	2.80	2.76	2.80	2.75	-	10,000
Aug 21, 2026	2.86	2.86	2.80	2.80	2.75	-0.36%	4,400
Aug 20, 2026	2.78	2.86	2.78	2.81	2.76	-	2,800
Aug 19, 2026	2.82	2.85	2.81	2.81	2.76	0.36%	10,800
Aug 18, 2026	2.80	2.80	2.80	2.80	2.75	-	10,300
Aug 17, 2026	2.76	2.80	2.76	2.80	2.75	-0.36%	19,800
Aug 14, 2026	2.79	2.81	2.79	2.81	2.76	2.18%	16,700
Aug 13, 2026	2.88	2.89	2.70	2.75	2.70	-4.51%	270,400