Asian Pac Holdings Berhad (KLSE:ASIAPAC)
Malaysia · Delayed Price · Currency is MYR 0.1350
0.00 (0.00%)
At close: May 29, 2026
Asian Pac Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 176,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 291,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 737,500 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 223,100 |
| May 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 208,200 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 165,200 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 302,100 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,353,400 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 976,500 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,455,100 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 514,600 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 3,741,500 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 725,400 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,035,300 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 1,829,400 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,104,800 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,063,000 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 10,313,400 |
| May 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,234,000 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 8,141,900 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 6,757,700 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 173,100 |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,020,200 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,935,600 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,997,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 16,300 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 367,300 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 342,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 178,900 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 546,300 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 238,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,790,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,512,100 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,481,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,722,100 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 830,300 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,656,600 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,100 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,851,700 |
| Apr 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,683,700 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,463,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 332,100 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 597,400 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,186,100 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 6,911,300 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,420,700 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,004,000 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,793,200 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,569,000 |