Asia Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	16.80	18.05	16.70	18.05	18.05	9.73%	21,974,233
Mar 25, 2026	17.30	17.30	16.05	16.45	16.45	-6.80%	17,508,669
Mar 24, 2026	17.00	19.70	16.35	17.65	17.65	-2.75%	37,638,130
Mar 23, 2026	16.95	18.15	16.60	18.15	18.15	10.00%	34,177,238
Mar 20, 2026	16.70	17.60	16.20	16.50	16.50	2.80%	30,365,301
Mar 19, 2026	15.40	16.05	14.80	16.05	16.05	9.93%	15,625,620
Mar 18, 2026	14.95	15.00	14.45	14.60	14.60	-1.02%	3,842,819
Mar 17, 2026	14.90	15.05	14.50	14.75	14.75	-2.64%	5,507,687
Mar 16, 2026	15.30	15.90	14.90	15.15	15.15	1.34%	7,704,809
Mar 13, 2026	15.20	15.80	14.65	14.95	14.95	-2.61%	10,086,293
Mar 12, 2026	14.75	15.55	14.35	15.35	15.35	8.10%	10,176,217
Mar 11, 2026	14.40	14.50	13.90	14.20	14.20	-2.41%	6,809,383
Mar 10, 2026	14.60	14.65	14.15	14.55	14.55	-7.32%	12,347,456
Mar 9, 2026	16.50	16.50	15.00	15.70	15.70	4.67%	35,238,461
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