APM Automotive Holdings Berhad (KLSE:APM)
Malaysia · Delayed Price · Currency is MYR 2.980
+0.020 (0.68%)
At close: Jul 21, 2026
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 66,000 |
| Jun 10, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | - | 11,000 |
| Jun 9, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.33% | 15,700 |
| Jun 8, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -0.98% | 19,500 |
| Jun 5, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -2.24% | 5,500 |
| Jun 4, 2026 | 3.11 | 3.12 | 3.02 | 3.12 | 3.12 | -0.32% | 19,000 |
| Jun 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | 8,500 |
| May 29, 2026 | 3.07 | 3.12 | 3.03 | 3.11 | 3.11 | -1.27% | 47,300 |
| May 28, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 1.29% | 6,400 |
| May 26, 2026 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | 0.32% | 1,000 |
| May 25, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.96% | 42,500 |
| May 22, 2026 | 3.06 | 3.13 | 3.05 | 3.13 | 3.13 | -0.32% | 49,900 |
| May 21, 2026 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | - | 5,100 |
| May 20, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 12,500 |
| 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 |