AppAsia Berhad (KLSE:APPASIA)
Malaysia · Delayed Price · Currency is MYR 0.1050
0.00 (0.00%)
At close: Aug 4, 2026
AppAsia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 900 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 89,500 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 225,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 65,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 210,000 |
| Jul 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 98,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 368,500 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 155,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 10,000 |
| Jul 17, 2026 | 0.11 | 0.13 | 0.08 | 0.13 | 0.13 | 13.64% | 3,738,100 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,300 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 56,000 |
| Jul 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 568,600 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,600 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,500 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 45,000 |
| Jun 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 412,000 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 149,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,193,400 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 248,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,000 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 128,100 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 15,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 30,000 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 485,200 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 320,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 552,500 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 611,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 107,800 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 260,100 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,500 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 110,000 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 35,400 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 484,900 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,000 |