Asia Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.70	14.75	13.90	14.05	14.05	-2.43%	3,709,851
Jun 3, 2026	13.90	14.60	13.85	14.40	14.40	3.97%	6,182,882
Jun 2, 2026	13.80	13.95	13.50	13.85	13.85	1.47%	5,159,293
Jun 1, 2026	13.20	13.70	13.00	13.65	13.65	4.20%	4,039,526
May 29, 2026	13.00	13.20	12.95	13.10	13.10	-1.13%	3,054,408
May 28, 2026	12.80	13.35	12.75	13.25	13.25	3.11%	6,690,841
May 27, 2026	12.95	13.10	12.85	12.85	12.85	-0.77%	2,106,356
May 26, 2026	13.30	13.45	12.95	12.95	12.95	-3.00%	3,068,116
May 25, 2026	13.20	13.45	12.90	13.35	13.35	0.38%	3,329,010
May 22, 2026	13.10	13.40	13.00	13.30	13.30	0.38%	2,355,997
May 21, 2026	13.10	13.30	13.00	13.25	13.25	1.15%	1,730,086
May 20, 2026	13.20	13.20	12.90	13.10	13.10	-0.38%	1,691,719
May 19, 2026	13.20	13.45	13.10	13.15	13.15	-1.13%	1,787,917
May 18, 2026	13.20	13.65	13.15	13.30	13.30	2.31%	4,508,532
May 15, 2026	13.30	13.40	13.00	13.00	13.00	-2.26%	2,538,726
May 14, 2026	13.35	13.45	13.20	13.30	13.30	-0.37%	2,589,758
May 13, 2026	13.55	13.70	13.35	13.35	13.35	-0.74%	3,435,675
May 12, 2026	13.60	13.65	13.40	13.45	13.45	-1.47%	1,790,808
May 11, 2026	13.55	13.90	13.50	13.65	13.65	1.87%	2,984,565
May 8, 2026	13.85	13.95	13.35	13.40	13.40	-2.55%	3,128,933
May 7, 2026	13.45	13.85	13.40	13.75	13.75	0.36%	3,750,392
May 6, 2026	14.10	14.10	13.70	13.70	13.70	-3.86%	4,039,189
May 5, 2026	14.30	14.45	14.10	14.25	14.25	1.42%	2,898,633
May 4, 2026	14.65	14.65	13.90	14.05	14.05	-6.64%	5,640,373
Apr 30, 2026	14.90	15.10	14.60	15.05	15.05	3.44%	6,074,945
Apr 29, 2026	15.10	15.15	14.50	14.55	14.55	-2.02%	2,843,110
Apr 28, 2026	14.90	15.25	14.75	14.85	14.85	0.68%	3,816,043
Apr 27, 2026	15.30	15.30	14.65	14.75	14.75	-4.22%	5,305,611
Apr 24, 2026	15.75	16.05	15.30	15.40	15.40	-1.60%	5,160,982
Apr 23, 2026	15.40	16.50	14.90	15.65	15.65	2.29%	13,918,320
Apr 22, 2026	15.65	15.75	15.20	15.30	15.30	-0.33%	2,920,836
Apr 21, 2026	15.45	15.45	15.10	15.35	15.35	-0.65%	4,086,359
Apr 20, 2026	15.40	15.80	15.40	15.45	15.45	1.31%	4,464,275
Apr 17, 2026	16.10	16.40	15.15	15.25	15.25	-4.39%	7,981,247
Apr 16, 2026	16.05	16.25	15.90	15.95	15.95	-	3,957,228
Apr 15, 2026	16.65	16.65	15.80	15.95	15.95	-4.49%	9,079,166
Apr 14, 2026	16.85	17.10	16.65	16.70	16.70	-3.19%	7,266,466
Apr 13, 2026	17.30	17.55	16.70	17.25	17.25	4.23%	13,397,930
Apr 10, 2026	16.80	16.80	16.20	16.55	16.55	-1.78%	10,120,120
Apr 9, 2026	16.55	17.10	16.40	16.85	16.85	0.60%	14,158,180
Apr 8, 2026	17.05	17.35	16.75	16.75	16.75	-9.95%	19,123,730
Apr 7, 2026	18.40	18.80	17.50	18.60	18.60	-	16,779,760
Apr 2, 2026	17.40	19.50	16.85	18.60	18.60	3.91%	39,804,650
Apr 1, 2026	17.65	18.50	17.15	17.90	17.90	-3.24%	22,854,990
Mar 31, 2026	20.55	21.15	18.20	18.50	18.50	-4.64%	68,631,800
Mar 30, 2026	19.00	19.40	18.95	19.40	19.40	9.92%	25,979,590
Mar 27, 2026	19.20	19.80	17.55	17.65	17.65	-2.22%	40,951,190
Mar 26, 2026	16.80	18.05	16.70	18.05	18.05	9.73%	21,974,230
Mar 25, 2026	17.30	17.30	16.05	16.45	16.45	-6.80%	17,508,660
Mar 24, 2026	17.00	19.70	16.35	17.65	17.65	-2.75%	37,638,130