Asia Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.80	15.00	13.75	15.00	15.00	9.89%	13,468,580
Mar 5, 2026	14.20	14.30	13.55	13.65	13.65	-2.85%	2,089,961
Mar 4, 2026	14.50	14.50	13.55	14.05	14.05	-3.10%	3,903,455
Mar 3, 2026	13.80	14.80	13.65	14.50	14.50	5.84%	5,221,459
Mar 2, 2026	14.40	14.90	13.65	13.70	13.70	-1.79%	4,307,704
Feb 26, 2026	14.35	14.35	13.90	13.95	13.95	-2.79%	1,968,114
Feb 25, 2026	14.10	14.40	14.05	14.35	14.35	2.50%	2,621,145
Feb 24, 2026	13.80	14.25	13.80	14.00	14.00	1.45%	1,893,042
Feb 23, 2026	13.55	13.85	13.40	13.80	13.80	2.99%	1,721,538
Feb 11, 2026	13.35	13.50	13.25	13.40	13.40	0.75%	1,023,788
Feb 10, 2026	13.75	13.75	13.20	13.30	13.30	-2.56%	1,242,678
Feb 9, 2026	13.40	13.75	13.10	13.65	13.65	3.80%	2,060,415
Feb 6, 2026	13.40	13.45	12.95	13.15	13.15	-3.66%	1,949,579
Feb 5, 2026	13.40	13.70	13.35	13.65	13.65	1.49%	1,203,659
Feb 4, 2026	13.15	13.45	12.95	13.45	13.45	3.46%	1,302,926
Feb 3, 2026	13.30	13.35	12.90	13.00	13.00	-1.14%	1,240,563
Feb 2, 2026	13.65	13.65	12.95	13.15	13.15	-5.05%	3,129,803
Jan 30, 2026	14.10	14.35	13.75	13.85	13.85	-1.77%	2,438,666
Jan 29, 2026	14.15	14.45	14.00	14.10	14.10	-0.35%	2,711,041
Jan 28, 2026	14.25	14.65	14.00	14.15	14.15	0.35%	3,980,078
Jan 27, 2026	14.40	14.80	13.95	14.10	14.10	-1.05%	3,199,666
Jan 26, 2026	13.50	14.55	13.50	14.25	14.25	5.56%	7,667,838
Jan 23, 2026	13.50	13.75	13.45	13.50	13.50	-	873,912
Jan 22, 2026	13.45	13.80	13.30	13.50	13.50	1.12%	1,205,319
Jan 21, 2026	13.40	13.50	13.25	13.35	13.35	-1.48%	1,183,593
Jan 20, 2026	13.80	13.85	13.45	13.55	13.55	-3.21%	2,105,459
Jan 19, 2026	13.80	14.15	13.65	14.00	14.00	1.45%	1,920,231
Jan 16, 2026	14.15	14.15	13.75	13.80	13.80	-1.78%	1,993,863
Jan 15, 2026	13.75	14.15	13.70	14.05	14.05	2.18%	3,579,441
Jan 14, 2026	13.55	13.90	13.45	13.75	13.75	1.85%	2,446,707
Jan 13, 2026	13.30	13.50	13.00	13.50	13.50	1.12%	1,586,933
Jan 12, 2026	13.15	13.50	13.05	13.35	13.35	3.09%	1,785,447
Jan 9, 2026	13.55	13.70	12.90	12.95	12.95	-3.00%	2,108,176
Jan 8, 2026	13.55	14.20	13.30	13.35	13.35	-1.48%	3,801,387
Jan 7, 2026	12.80	13.60	12.80	13.55	13.55	5.86%	3,476,460
Jan 6, 2026	12.80	13.00	12.70	12.80	12.80	0.79%	1,115,043
Jan 5, 2026	12.80	12.90	12.65	12.70	12.70	-1.17%	995,890
Jan 2, 2026	13.30	13.30	12.70	12.85	12.85	-2.28%	2,091,558
Dec 31, 2025	13.30	13.55	13.10	13.15	13.15	-1.87%	1,021,857
Dec 30, 2025	13.20	13.45	13.10	13.40	13.40	0.37%	1,336,132
Dec 29, 2025	13.20	13.50	13.15	13.35	13.35	1.14%	1,088,230
Dec 26, 2025	13.40	13.40	13.10	13.20	13.20	-1.49%	915,700
Dec 24, 2025	13.80	13.85	13.40	13.40	13.40	-2.19%	1,028,073
Dec 23, 2025	13.80	13.80	13.55	13.70	13.70	0.37%	915,359
Dec 22, 2025	13.45	13.70	13.35	13.65	13.65	2.63%	973,200
Dec 19, 2025	13.25	13.40	13.15	13.30	13.30	1.14%	890,919
Dec 18, 2025	13.20	13.35	13.10	13.15	13.15	-0.38%	447,895
Dec 17, 2025	13.40	13.45	13.10	13.20	13.20	-1.49%	1,629,024
Dec 16, 2025	13.70	13.70	13.20	13.40	13.40	-2.19%	1,422,047
Dec 15, 2025	13.45	13.95	13.45	13.70	13.70	1.48%	1,355,554