KLSE:APEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	17,000
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Mar 5, 2026	0.80	0.80	0.79	0.79	0.79	-4.82%	17,100
Feb 26, 2026	0.81	0.83	0.80	0.83	0.83	3.11%	4,100
Feb 25, 2026	0.81	0.81	0.81	0.81	0.81	-3.01%	2,500
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	3.11%	194,100
Feb 23, 2026	0.83	0.83	0.81	0.81	0.81	-2.42%	15,900
Feb 19, 2026	0.80	0.83	0.80	0.83	0.83	-0.60%	4,800
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	10,100
Feb 11, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	39,900
Feb 9, 2026	0.79	0.83	0.79	0.83	0.83	0.61%	11,000
Feb 6, 2026	0.80	0.83	0.79	0.83	0.83	-1.20%	18,300
Feb 5, 2026	0.80	0.84	0.78	0.84	0.84	-1.76%	13,100
Jan 30, 2026	0.83	0.85	0.83	0.85	0.85	5.59%	75,700
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	-3.01%	4,200
Jan 28, 2026	0.79	0.83	0.79	0.83	0.83	-0.60%	4,500
Jan 27, 2026	0.84	0.84	0.80	0.84	0.84	5.70%	10,000
Jan 26, 2026	0.83	0.83	0.79	0.79	0.79	-1.25%	13,000
Jan 23, 2026	0.84	0.84	0.80	0.80	0.80	-5.33%	10,000
Jan 22, 2026	0.82	0.85	0.79	0.85	0.85	2.42%	64,800
Jan 21, 2026	0.83	0.83	0.80	0.83	0.83	2.48%	115,100
Jan 20, 2026	0.84	0.84	0.81	0.81	0.81	-1.23%	166,100
Jan 19, 2026	0.82	0.84	0.82	0.82	0.82	-2.98%	3,500
Jan 16, 2026	0.83	0.85	0.81	0.84	0.84	0.60%	538,900
Jan 15, 2026	0.84	0.84	0.82	0.84	0.84	-1.18%	12,000
Jan 14, 2026	0.85	0.85	0.85	0.85	0.85	-	3,000
Jan 13, 2026	0.85	0.85	0.84	0.85	0.85	-5.06%	42,000
Jan 12, 2026	0.90	0.90	0.86	0.89	0.89	-0.56%	24,600
Jan 9, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	491,000
Jan 8, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	3,100
Jan 7, 2026	0.87	0.87	0.87	0.87	0.87	-3.89%	1,000
Jan 6, 2026	0.86	0.90	0.86	0.90	0.90	-	2,400
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	8,000
Dec 30, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	90,000
Dec 29, 2025	0.86	0.89	0.86	0.89	0.89	-1.11%	2,100
Dec 23, 2025	0.86	0.90	0.86	0.90	0.90	4.65%	20,000
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-	13,000
Dec 19, 2025	0.86	0.86	0.86	0.86	0.86	-4.44%	3,000
Dec 18, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	13,000
Dec 17, 2025	0.84	0.90	0.84	0.90	0.90	5.29%	31,900
Dec 16, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	21,100
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	-5.00%	6,000
Dec 9, 2025	0.86	0.90	0.86	0.90	0.90	-0.55%	1,100
Dec 8, 2025	0.86	0.91	0.85	0.91	0.91	1.69%	18,000
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	4.09%	300
Dec 3, 2025	0.86	0.86	0.86	0.86	0.86	-5.52%	3,000
Dec 1, 2025	0.86	0.91	0.80	0.91	0.91	4.02%	35,600
Nov 28, 2025	0.87	0.87	0.87	0.87	0.87	-3.87%	5,000
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	1.12%	500
Nov 19, 2025	0.88	0.90	0.88	0.90	0.90	2.29%	18,000
Nov 18, 2025	0.87	0.88	0.85	0.88	0.88	1.16%	16,100
Nov 17, 2025	0.91	0.91	0.87	0.87	0.87	-4.95%	2,300
Nov 14, 2025	0.91	0.91	0.91	0.91	0.91	4.60%	700
Nov 12, 2025	0.87	0.87	0.87	0.87	0.87	-4.40%	1,000
Nov 11, 2025	0.91	0.91	0.91	0.91	0.91	-	3,100
Nov 6, 2025	0.86	0.91	0.86	0.91	0.91	5.81%	8,200
Nov 4, 2025	0.86	0.86	0.86	0.86	0.86	-4.97%	100
Oct 24, 2025	0.85	0.91	0.85	0.91	0.91	6.47%	53,300
Oct 23, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	6,600
Oct 22, 2025	0.89	0.89	0.85	0.86	0.86	-3.93%	13,600
Oct 21, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	2,000
Oct 14, 2025	0.84	0.90	0.84	0.90	0.90	3.47%	102,100
Oct 9, 2025	0.87	0.87	0.87	0.87	0.87	-3.89%	32,700
Oct 6, 2025	0.90	0.90	0.90	0.90	0.90	-	3,000
Oct 3, 2025	0.90	0.90	0.90	0.90	0.90	-	65,500
Oct 2, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	1,000
Sep 30, 2025	0.87	0.91	0.87	0.91	0.91	1.11%	1,500
Sep 29, 2025	0.87	0.90	0.87	0.90	0.90	-	10,000
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	80,000
Sep 24, 2025	0.84	0.91	0.84	0.91	0.91	3.41%	65,100
Sep 23, 2025	0.88	0.88	0.88	0.88	0.88	-	2,200
Sep 22, 2025	0.87	0.88	0.87	0.88	0.88	-3.30%	2,292,300
Sep 10, 2025	0.86	0.91	0.86	0.91	0.91	1.11%	18,400