AppAsia Berhad (KLSE:APPASIA)
Malaysia · Delayed Price · Currency is MYR 0.1150
-0.0050 (-4.17%)
At close: Mar 30, 2026
AppAsia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 607,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 445,200 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 530,000 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 90,100 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 239,600 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 105,400 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 577,600 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 69,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 80,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 696,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 300,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,048,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,120,000 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 334,100 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 17,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 39,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 172,500 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 81,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 179,700 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 614,300 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,900 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 91,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,394,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 60,000 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 897,500 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 256,600 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,023,400 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,226,400 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 300,000 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 645,900 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,809,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 266,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,040,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 94,400 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 622,500 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 254,400 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 6,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,445,300 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 441,800 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 120,100 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 360,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 69,400 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 75,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 728,900 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,094,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 228,000 |