Skip to main content
Apex Healthcare Berhad (KLSE:AHEALTH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.570
0.00 (0.00%)
At close: Dec 5, 2025

Apex Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.572.582.572.572.57-172,400
Dec 4, 20252.582.582.572.572.57-0.39%194,200
Dec 3, 20252.582.582.572.582.58-946,100
Dec 2, 20252.562.582.562.582.580.78%484,100
Dec 1, 20252.572.572.562.562.56-626,200
Nov 28, 20252.562.572.562.562.56-144,400
Nov 27, 20252.562.572.562.562.56-0.39%173,400
Nov 26, 20252.572.582.562.572.57-383,800
Nov 25, 20252.572.582.572.572.57-37,100
Nov 24, 20252.562.582.562.572.570.78%229,200
Nov 21, 20252.562.562.552.552.55-0.39%74,000
Nov 20, 20252.552.562.552.562.56-187,800
Nov 19, 20252.532.562.532.562.561.19%623,200
Nov 18, 20252.542.542.532.532.53-0.39%679,700
Nov 17, 20252.552.552.542.542.54-0.39%96,000
Nov 14, 20252.552.552.542.552.55-245,400
Nov 13, 20252.542.552.542.552.550.39%103,500
Nov 12, 20252.542.552.532.542.540.40%271,700
Nov 11, 20252.532.552.532.532.53-279,900
Nov 10, 20252.602.602.502.532.53-3.44%668,800
Nov 7, 20252.602.632.602.622.621.55%377,400
Nov 6, 20252.572.582.532.582.58-17,200
Nov 5, 20252.582.582.522.582.58-96,800
Nov 4, 20252.462.612.462.582.585.31%387,000
Nov 3, 20252.462.472.452.452.45-0.41%205,900
Oct 31, 20252.462.462.422.462.46-6,500
Oct 30, 20252.422.472.422.462.460.41%128,600
Oct 29, 20252.422.452.412.452.45-0.81%21,900
Oct 28, 20252.452.472.422.472.470.82%7,900
Oct 27, 20252.402.452.402.452.45-46,000
Oct 24, 20252.452.452.442.452.45-0.41%16,600
Oct 23, 20252.422.462.402.462.461.23%139,000
Oct 22, 20252.442.442.422.432.430.41%51,300
Oct 21, 20252.412.452.402.422.42-151,900
Oct 17, 20252.412.452.402.422.42-19,500
Oct 16, 20252.402.422.402.422.420.41%9,700
Oct 15, 20252.462.472.402.412.41-2.03%29,300
Oct 14, 20252.462.472.452.462.46-35,700
Oct 13, 20252.462.462.402.462.46-0.40%17,200
Oct 10, 20252.412.472.402.472.47-101,700
Oct 9, 20252.422.482.422.472.472.07%95,800
Oct 8, 20252.422.422.422.422.42-5,600
Oct 7, 20252.482.482.412.422.42-2.42%31,200
Oct 6, 20252.472.492.412.482.480.81%34,300
Oct 3, 20252.452.462.402.462.460.41%91,200
Oct 2, 20252.382.452.382.452.452.51%112,000
Oct 1, 20252.382.402.362.392.39-0.42%167,600
Sep 30, 20252.402.412.402.402.40-33,400
Sep 29, 20252.402.432.402.402.40-0.83%51,500
Sep 26, 20252.422.422.412.422.42-0.41%8,100
Sep 25, 20252.422.442.422.432.43-0.41%48,100
Sep 24, 20252.402.442.392.442.441.24%47,800
Sep 23, 20252.422.422.402.412.41-0.82%41,400
Sep 22, 20252.432.432.432.432.43-19,600
Sep 19, 20252.432.442.432.432.43-0.41%33,300
Sep 18, 20252.442.452.442.442.44-92,900
Sep 17, 20252.432.442.432.442.440.41%34,600
Sep 12, 20252.412.452.402.432.43-0.41%40,700
Sep 11, 20252.402.442.362.442.441.24%68,500
Sep 10, 20252.392.412.392.412.410.42%84,300
Sep 9, 20252.342.402.342.402.402.13%71,900
Sep 8, 20252.402.402.332.352.35-2.08%11,200
Sep 4, 20252.442.442.362.402.40-4.00%61,300
Sep 3, 20252.482.502.482.502.440.40%95,700
Sep 2, 20252.492.492.482.492.43-19,400
Aug 29, 20252.502.502.492.492.43-0.40%13,600
Aug 28, 20252.512.512.502.502.44-19,300
Aug 27, 20252.502.502.492.502.44-87,500
Aug 26, 20252.502.502.502.502.44-22,200
Aug 25, 20252.492.512.482.502.44-137,000
Aug 22, 20252.502.502.462.502.44-0.40%61,200
Aug 21, 20252.502.512.482.512.45-0.79%139,700
Aug 20, 20252.522.532.502.532.47-35,500
Aug 19, 20252.482.552.482.532.472.02%203,200
Aug 18, 20252.482.492.482.482.42-186,400
Aug 15, 20252.372.482.352.482.422.06%133,000
Aug 14, 20252.422.432.422.432.37-31,200
Aug 13, 20252.452.452.382.432.37-1.22%35,400
Aug 12, 20252.352.472.322.462.404.24%211,400
Aug 11, 20252.362.362.352.362.30-62,500
Aug 8, 20252.372.372.352.362.30-0.42%23,800
Aug 7, 20252.382.392.362.372.31-1.25%83,400
Aug 6, 20252.442.442.402.402.34-1.64%35,500
Aug 5, 20252.392.442.392.442.381.67%12,700
Aug 4, 20252.402.402.372.402.34-1.64%56,000
Aug 1, 20252.442.442.382.442.38-0.41%90,500
Jul 31, 20252.462.462.442.452.39-0.41%28,800
Jul 30, 20252.472.492.432.462.40-1.20%198,000
Jul 29, 20252.482.492.472.492.430.81%205,500
Jul 28, 20252.502.502.472.472.41-0.80%169,000
Jul 25, 20252.492.492.462.492.43-44,800
Jul 24, 20252.492.492.472.492.43-87,500
Jul 23, 20252.482.512.462.492.43-192,400
Jul 22, 20252.472.532.472.492.43-0.40%157,100
Jul 21, 20252.422.532.412.502.445.04%557,700
Jul 18, 20252.362.382.322.382.320.85%49,300
Jul 17, 20252.352.362.352.362.300.85%62,900
Jul 16, 20252.312.342.312.342.281.30%28,300
Jul 15, 20252.312.342.282.312.250.43%120,600
Jul 14, 20252.272.312.272.302.241.32%77,000