Apex Investment PSC (ADX:APEX)
United Arab Emirates
· Delayed Price · Currency is AED 3.190
-0.090 (-2.74%)
At close: Apr 28, 2026
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.23 | 3.30 | 3.19 | 3.19 | 3.19 | -2.74% | 1,374,517 |
| Apr 27, 2026 | 3.17 | 3.28 | 3.13 | 3.28 | 3.28 | 3.80% | 1,425,979 |
| Apr 24, 2026 | 3.22 | 3.25 | 3.11 | 3.16 | 3.16 | -2.17% | 1,133,619 |
| Apr 23, 2026 | 3.26 | 3.31 | 3.23 | 3.23 | 3.23 | -0.62% | 1,349,898 |
| Apr 22, 2026 | 3.28 | 3.29 | 3.21 | 3.25 | 3.25 | -0.91% | 994,964 |
| Apr 21, 2026 | 3.29 | 3.33 | 3.27 | 3.28 | 3.28 | -0.30% | 644,866 |
| Apr 20, 2026 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -3.80% | 1,232,450 |
| Apr 17, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.88% | 1,333,116 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -3.14% | 2,640,017 |
| Apr 15, 2026 | 3.29 | 3.56 | 3.29 | 3.50 | 3.50 | 6.06% | 6,623,543 |
| Apr 14, 2026 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | - | 964,370 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | -0.60% | 271,240 |
| Apr 10, 2026 | 3.27 | 3.38 | 3.24 | 3.32 | 3.32 | -0.60% | 393,685 |
| Apr 9, 2026 | 3.41 | 3.44 | 3.34 | 3.34 | 3.34 | -2.62% | 502,560 |
| Apr 8, 2026 | 3.38 | 3.47 | 3.38 | 3.43 | 3.43 | 4.26% | 1,119,464 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -3.24% | 257,501 |
| Apr 6, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | - | 213,546 |
| Apr 3, 2026 | 3.29 | 3.43 | 3.29 | 3.40 | 3.40 | 3.34% | 607,091 |
| Apr 2, 2026 | 3.35 | 3.37 | 3.23 | 3.29 | 3.29 | -3.24% | 423,719 |
| Apr 1, 2026 | 3.37 | 3.47 | 3.36 | 3.40 | 3.40 | 0.89% | 1,053,644 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -4.53% | 639,714 |
| Mar 30, 2026 | 3.44 | 3.53 | 3.36 | 3.53 | 3.53 | 2.32% | 186,715 |
| Mar 27, 2026 | 3.49 | 3.55 | 3.36 | 3.45 | 3.45 | 0.88% | 190,820 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -5.00% | 306,926 |
| Mar 25, 2026 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 4.05% | 383,679 |
| Mar 24, 2026 | 3.51 | 3.60 | 3.46 | 3.46 | 3.46 | -3.89% | 1,865,629 |
| Mar 23, 2026 | 3.37 | 3.60 | 3.33 | 3.60 | 3.60 | 2.86% | 307,838 |
| Mar 18, 2026 | 3.39 | 3.50 | 3.31 | 3.50 | 3.50 | 0.86% | 938,814 |
| Mar 17, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -4.93% | 60,874 |
| Mar 16, 2026 | 3.27 | 3.65 | 3.03 | 3.65 | 3.65 | 14.78% | 3,557,280 |
| Mar 13, 2026 | 3.22 | 3.22 | 3.07 | 3.18 | 3.18 | -1.55% | 2,585,766 |
| Mar 12, 2026 | 3.14 | 3.25 | 3.12 | 3.23 | 3.23 | -1.52% | 157,248 |
| Mar 11, 2026 | 3.33 | 3.40 | 3.24 | 3.28 | 3.28 | -3.81% | 998,593 |
| Mar 10, 2026 | 3.28 | 3.46 | 3.28 | 3.41 | 3.41 | 5.57% | 231,038 |
| Mar 9, 2026 | 3.24 | 3.34 | 3.22 | 3.23 | 3.23 | -4.44% | 1,467,994 |
| 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 |