AP Oil International Limited (SGX:5AU)
Singapore · Delayed Price · Currency is SGD 0.1270
-0.0030 (-2.31%)
May 21, 2026, 4:21 PM SGT
AP Oil International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 490,100 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 100 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.32% | 497,200 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.73% | 101,300 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.60% | 85,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48,400 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 6,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | 197,700 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 61,900 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.92% | 36,000 |
| May 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.13 | 0.74% | 446,800 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | - | 291,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -2.86% | 85,100 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 102,300 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -0.71% | 43,100 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 5,600 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 543,800 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -0.71% | 3,100 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 24,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 2.94% | 74,300 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 2,100 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -2.86% | 224,700 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 200 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | - | 343,300 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | - | 331,100 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 6.06% | 12,600 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 46,800 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 20,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 100 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.40% | 500 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.12 | -6.72% | 208,500 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.59% | 9,500 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 4.32% | 100 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.13 | -2.11% | 508,200 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,500 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.40% | 179,300 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.68% | 30,200 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 30,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.80% | 30,500 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | 62,200 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | - | 150,000 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 0.69% | 72,000 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 1.40% | 1,500 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 6,800 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 64,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 3,400 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.76% | 91,800 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.14 | -13.17% | 124,500 |
| Jan 28, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.16 | 22.79% | 794,100 |