Apex Investment PSC (ADX:APEX)
United Arab Emirates
· Delayed Price · Currency is AED 3.380
-0.020 (-0.59%)
At close: Mar 6, 2026
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.39 | 3.39 | 3.23 | 3.38 | 3.38 | -0.59% | 716,931 |
| Mar 5, 2026 | 3.23 | 3.41 | 3.23 | 3.40 | 3.40 | - | 1,362,347 |
| Mar 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 75,912 |
| Feb 27, 2026 | 3.55 | 3.57 | 3.42 | 3.57 | 3.57 | 0.56% | 1,281,640 |
| Feb 26, 2026 | 3.53 | 3.55 | 3.48 | 3.55 | 3.55 | 0.57% | 2,631,948 |
| Feb 25, 2026 | 3.57 | 3.57 | 3.50 | 3.53 | 3.53 | -0.84% | 270,859 |
| Feb 24, 2026 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | -1.11% | 230,365 |
| Feb 23, 2026 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | 1.69% | 1,123,698 |
| Feb 20, 2026 | 3.53 | 3.59 | 3.51 | 3.54 | 3.54 | 1.14% | 3,310,005 |
| Feb 19, 2026 | 3.74 | 3.74 | 3.49 | 3.50 | 3.50 | -6.17% | 1,235,061 |
| Feb 18, 2026 | 3.66 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 823,230 |
| Feb 17, 2026 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -3.44% | 927,820 |
| Feb 16, 2026 | 3.72 | 3.84 | 3.71 | 3.78 | 3.78 | 1.34% | 2,412,396 |
| Feb 13, 2026 | 3.84 | 3.87 | 3.73 | 3.73 | 3.73 | -3.12% | 758,188 |
| Feb 12, 2026 | 3.87 | 3.90 | 3.84 | 3.85 | 3.85 | -0.77% | 334,349 |
| Feb 11, 2026 | 3.95 | 3.97 | 3.83 | 3.88 | 3.88 | -1.77% | 2,275,758 |
| Feb 10, 2026 | 3.91 | 3.99 | 3.87 | 3.95 | 3.95 | 0.77% | 1,662,828 |
| Feb 9, 2026 | 3.84 | 3.98 | 3.82 | 3.92 | 3.92 | 1.82% | 3,402,415 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | -0.26% | 1,617,886 |
| Feb 5, 2026 | 3.95 | 4.05 | 3.84 | 3.86 | 3.86 | -2.28% | 9,805,514 |
| Feb 4, 2026 | 4.07 | 4.18 | 3.95 | 3.95 | 3.95 | -3.42% | 36,065,940 |
| Feb 3, 2026 | 3.94 | 4.10 | 3.90 | 4.09 | 4.09 | 5.68% | 43,127,820 |
| Feb 2, 2026 | 3.32 | 3.87 | 3.28 | 3.87 | 3.87 | 14.84% | 24,094,400 |
| Jan 30, 2026 | 3.36 | 3.40 | 3.34 | 3.37 | 3.37 | - | 1,031,748 |
| Jan 29, 2026 | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 597,823 |
| Jan 28, 2026 | 3.40 | 3.43 | 3.38 | 3.39 | 3.39 | -0.59% | 597,334 |
| Jan 27, 2026 | 3.41 | 3.47 | 3.41 | 3.41 | 3.41 | 0.29% | 1,262,943 |
| Jan 26, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -0.87% | 764,618 |
| Jan 23, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -2.00% | 527,333 |
| Jan 22, 2026 | 3.53 | 3.55 | 3.40 | 3.50 | 3.50 | -0.57% | 2,194,798 |
| Jan 21, 2026 | 3.54 | 3.54 | 3.47 | 3.52 | 3.52 | -0.85% | 638,386 |
| Jan 20, 2026 | 3.46 | 3.57 | 3.44 | 3.55 | 3.55 | 2.90% | 2,085,754 |
| Jan 19, 2026 | 3.48 | 3.51 | 3.45 | 3.45 | 3.45 | -0.58% | 840,277 |
| Jan 16, 2026 | 3.45 | 3.50 | 3.43 | 3.47 | 3.47 | 1.17% | 1,392,456 |
| Jan 15, 2026 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -2.00% | 967,079 |
| Jan 14, 2026 | 3.50 | 3.65 | 3.49 | 3.50 | 3.50 | 0.29% | 6,719,381 |
| Jan 13, 2026 | 3.52 | 3.56 | 3.49 | 3.49 | 3.49 | -0.85% | 1,616,750 |
| Jan 12, 2026 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | -3.03% | 1,336,384 |
| Jan 9, 2026 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | - | 880,017 |
| Jan 8, 2026 | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.55% | 787,865 |
| Jan 7, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -0.54% | 668,916 |
| Jan 6, 2026 | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -1.08% | 1,083,797 |
| Jan 5, 2026 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -1.33% | 902,405 |
| Jan 2, 2026 | 3.63 | 3.77 | 3.63 | 3.76 | 3.76 | 3.87% | 1,187,907 |
| Dec 31, 2025 | 3.67 | 3.74 | 3.62 | 3.62 | 3.62 | -1.09% | 565,555 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.56 | 3.66 | 3.66 | -0.81% | 1,110,642 |
| Dec 29, 2025 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 0.54% | 2,415,386 |
| Dec 26, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 199,819 |
| Dec 25, 2025 | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | - | 241,114 |
| Dec 24, 2025 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 492,389 |
| Dec 23, 2025 | 3.81 | 3.81 | 3.69 | 3.70 | 3.70 | -2.63% | 1,326,228 |
| Dec 22, 2025 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | - | 2,895,364 |
| Dec 19, 2025 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | 3.54% | 11,829,760 |
| Dec 18, 2025 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | -0.27% | 407,578 |
| Dec 17, 2025 | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -2.39% | 637,976 |
| Dec 16, 2025 | 3.74 | 3.78 | 3.73 | 3.77 | 3.77 | 0.27% | 633,645 |
| Dec 15, 2025 | 3.74 | 3.83 | 3.74 | 3.76 | 3.76 | 0.80% | 624,861 |
| Dec 12, 2025 | 3.75 | 3.77 | 3.70 | 3.73 | 3.73 | -0.53% | 655,667 |
| Dec 11, 2025 | 3.84 | 3.86 | 3.74 | 3.75 | 3.75 | -2.09% | 1,246,829 |
| Dec 10, 2025 | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | 0.52% | 1,807,541 |
| Dec 9, 2025 | 3.77 | 3.82 | 3.72 | 3.81 | 3.81 | 1.33% | 941,541 |
| Dec 8, 2025 | 3.78 | 3.84 | 3.74 | 3.76 | 3.76 | -0.27% | 926,323 |
| Dec 5, 2025 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | -1.05% | 913,999 |
| Dec 4, 2025 | 3.67 | 3.82 | 3.67 | 3.81 | 3.81 | 4.10% | 1,009,939 |
| Dec 3, 2025 | 3.67 | 3.69 | 3.60 | 3.66 | 3.66 | -0.27% | 582,115 |
| Nov 28, 2025 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.66% | 398,958 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.56 | 3.61 | 3.61 | -0.28% | 3,631,791 |
| Nov 26, 2025 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 9,903,677 |
| Nov 25, 2025 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | 0.83% | 965,316 |
| Nov 24, 2025 | 3.65 | 3.67 | 3.56 | 3.61 | 3.61 | -1.10% | 3,868,987 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -3.18% | 752,362 |
| Nov 20, 2025 | 3.67 | 3.82 | 3.61 | 3.77 | 3.77 | 1.89% | 10,487,710 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -1.07% | 859,141 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.67 | 3.74 | 3.74 | -1.84% | 926,597 |
| Nov 17, 2025 | 3.78 | 3.81 | 3.70 | 3.81 | 3.81 | 0.53% | 2,488,926 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.74 | 3.79 | 3.79 | -1.56% | 657,243 |
| Nov 13, 2025 | 3.86 | 3.87 | 3.78 | 3.85 | 3.85 | - | 1,369,065 |
| Nov 12, 2025 | 3.78 | 3.86 | 3.77 | 3.85 | 3.85 | 1.58% | 1,517,302 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.75 | 3.79 | 3.79 | -0.79% | 8,914,816 |
| Nov 10, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.80% | 338,964 |
| Nov 7, 2025 | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | - | 863,347 |
| Nov 6, 2025 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 2,993,230 |
| Nov 5, 2025 | 3.81 | 3.91 | 3.79 | 3.90 | 3.90 | 1.83% | 2,626,467 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | -0.78% | 490,473 |
| Nov 3, 2025 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | 0.26% | 316,149 |
| Oct 31, 2025 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | -2.53% | 2,731,975 |
| Oct 30, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | 0.51% | 636,579 |
| Oct 29, 2025 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.26% | 1,079,750 |
| Oct 28, 2025 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | 2.05% | 4,349,343 |
| Oct 27, 2025 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -2.50% | 1,570,880 |
| Oct 24, 2025 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | - | 864,971 |
| Oct 23, 2025 | 4.04 | 4.06 | 3.97 | 4.00 | 4.00 | -0.74% | 5,695,085 |
| Oct 22, 2025 | 4.08 | 4.09 | 4.03 | 4.03 | 4.03 | -1.47% | 3,529,141 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.03 | 4.09 | 4.09 | - | 1,431,226 |
| Oct 20, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.73% | 881,663 |
| Oct 17, 2025 | 4.21 | 4.21 | 4.09 | 4.12 | 4.12 | -2.14% | 4,198,062 |
| Oct 16, 2025 | 4.07 | 4.25 | 4.05 | 4.21 | 4.21 | 3.69% | 14,061,230 |
| Oct 15, 2025 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | -0.98% | 6,732,344 |
| Oct 14, 2025 | 4.05 | 4.13 | 4.05 | 4.10 | 4.10 | 1.23% | 2,197,501 |
| Oct 13, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | -0.74% | 746,517 |