APS Bank plc (MSE:APS)
0.5300
0.00 (0.00%)
At close: Sep 2, 2025
APS Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -6.19% | 23,150 |
Aug 29, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 2.73% | 7,238 |
Aug 25, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 46,257 |
Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 323 |
Aug 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 5,677 |
Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,619 |
Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 10,631 |
Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 0.98% | 8,160 |
Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 7,791 |
Aug 11, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 56,945 |
Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 9,325 |
Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 8,030 |
Aug 5, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 25,309 |
Aug 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 500 |
Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 6,911 |
Jul 31, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | -2.78% | 83,113 |
Jul 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 826 |
Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 6,617 |
Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 9,200 |
Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 20,000 |
Jul 21, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 77,438 |
Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 24,721 |
Jul 16, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 213,070 |
Jul 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5,000 |
Jul 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 13,958 |
Jul 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2,780 |
Jul 9, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 9,267 |
Jul 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -5.26% | 10,757 |
Jul 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 140 |
Jul 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 200 |
Jul 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 730 |
Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,922 |
Jun 27, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 48,577 |
Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.88% | 7,499 |
Jun 25, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 15,025 |
Jun 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 6.93% | 150 |
Jun 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.98% | 5,522 |
Jun 16, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -5.56% | 2,119 |
Jun 13, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 9,204 |
Jun 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | 4,359 |
Jun 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | - | 7,856 |
Jun 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -2.68% | 24,146 |
Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 782 |
Jun 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | 1,250 |
Jun 2, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.54 | 0.93% | 18,390 |
May 30, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 12.50% | 4,322 |
May 29, 2025 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -11.93% | 11,196 |
May 26, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.54 | -2.68% | 20,087 |
May 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 5,000 |
May 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 17,074 |