APM Automotive Holdings Berhad (KLSE:APM)
Malaysia · Delayed Price · Currency is MYR 3.020
0.00 (0.00%)
At close: Apr 29, 2026
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 3.55 | 3.55 | 3.45 | 3.45 | 3.32 | -1.99% | 27,200 |
| Mar 3, 2026 | 3.40 | 3.55 | 3.40 | 3.52 | 3.39 | 2.03% | 38,400 |
| Mar 2, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.32 | -0.86% | 22,400 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.35 | - | 21,000 |
| Feb 26, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.35 | - | 31,500 |
| Feb 25, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.35 | -0.57% | 22,400 |
| Feb 24, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.37 | -1.41% | 28,100 |
| Feb 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.41 | - | 4,600 |
| Feb 20, 2026 | 3.50 | 3.57 | 3.48 | 3.55 | 3.41 | 2.01% | 32,000 |
| Feb 19, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.35 | -1.14% | 3,100 |
| Feb 16, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.39 | 3.53% | 1,500 |
| Feb 13, 2026 | 3.52 | 3.57 | 3.40 | 3.40 | 3.27 | -4.49% | 30,700 |
| Feb 12, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.42 | 2.89% | 119,400 |