Skip to main content
Apex Equity Holdings Berhad (KLSE:APEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.750
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:APEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.750.750.750.750.75-3,000
Apr 28, 20260.760.770.750.750.75-1.96%737,400
Apr 27, 20260.770.770.770.770.77-10,000
Apr 24, 20260.770.770.770.770.77-0.65%38,400
Apr 23, 20260.730.770.730.770.77-16,000
Apr 21, 20260.720.770.720.770.77-1.28%63,000
Apr 20, 20260.750.780.740.780.78-64,600
Apr 17, 20260.780.780.780.780.78-321,000
Apr 16, 20260.750.790.750.780.785.41%624,400
Apr 15, 20260.740.750.740.740.74-6.33%225,800
Apr 14, 20260.790.790.790.790.79-201,000
Apr 13, 20260.790.790.790.790.79-3.07%102,800
Apr 9, 20260.820.820.820.820.82-0.61%113,800
Apr 8, 20260.790.820.790.820.82-4,200
Apr 6, 20260.800.820.800.820.82-1,100
Apr 2, 20260.790.820.790.820.82-1,400
Mar 27, 20260.820.820.800.820.82-11,200
Mar 25, 20260.820.820.820.820.823.80%100
Mar 24, 20260.790.790.790.790.79-3.66%3,000
Mar 19, 20260.800.820.800.820.822.50%8,700
Mar 18, 20260.820.820.800.800.80-2.44%13,800
Mar 17, 20260.800.820.800.820.823.14%16,100
Mar 16, 20260.820.820.790.800.80-3.05%7,900
Mar 13, 20260.820.820.820.820.824.46%100
Mar 12, 20260.790.820.790.790.79-4.27%2,100
Mar 10, 20260.820.820.820.820.82-23,000
Mar 9, 20260.790.820.790.820.823.80%17,000
Mar 6, 20260.790.790.790.790.79-1,000
Mar 5, 20260.800.800.790.790.79-4.82%17,100
Feb 26, 20260.810.830.800.830.833.11%4,100
Feb 25, 20260.810.810.810.810.81-3.01%2,500
Feb 24, 20260.830.830.830.830.833.11%194,100
Feb 23, 20260.830.830.810.810.81-2.42%15,900
Feb 19, 20260.800.830.800.830.83-0.60%4,800
Feb 12, 20260.830.830.830.830.833.75%10,100
Feb 11, 20260.830.830.800.800.80-3.61%39,900
Feb 9, 20260.790.830.790.830.830.61%11,000
Feb 6, 20260.800.830.790.830.83-1.20%18,300
Feb 5, 20260.800.840.780.840.84-1.76%13,100
Jan 30, 20260.830.850.830.850.855.59%75,700
Jan 29, 20260.810.810.810.810.81-3.01%4,200
Jan 28, 20260.790.830.790.830.83-0.60%4,500
Jan 27, 20260.840.840.800.840.845.70%10,000
Jan 26, 20260.830.830.790.790.79-1.25%13,000
Jan 23, 20260.840.840.800.800.80-5.33%10,000
Jan 22, 20260.820.850.790.850.852.42%64,800
Jan 21, 20260.830.830.800.830.832.48%115,100
Jan 20, 20260.840.840.810.810.81-1.23%166,100
Jan 19, 20260.820.840.820.820.82-2.98%3,500
Jan 16, 20260.830.850.810.840.840.60%538,900
Jan 15, 20260.840.840.820.840.84-1.18%12,000
Jan 14, 20260.850.850.850.850.85-3,000
Jan 13, 20260.850.850.840.850.85-5.06%42,000
Jan 12, 20260.900.900.860.890.89-0.56%24,600
Jan 9, 20260.900.900.900.900.90-0.56%491,000
Jan 8, 20260.900.900.900.900.904.05%3,100
Jan 7, 20260.870.870.870.870.87-3.89%1,000
Jan 6, 20260.860.900.860.900.90-2,400
Jan 2, 20260.900.900.900.900.901.69%8,000
Dec 30, 20250.890.890.890.890.89-0.56%90,000
Dec 29, 20250.860.890.860.890.89-1.11%2,100
Dec 23, 20250.860.900.860.900.904.65%20,000
Dec 22, 20250.860.860.860.860.86-13,000
Dec 19, 20250.860.860.860.860.86-4.44%3,000
Dec 18, 20250.890.900.890.900.900.56%13,000
Dec 17, 20250.840.900.840.900.905.29%31,900
Dec 16, 20250.860.860.850.850.85-0.58%21,100
Dec 15, 20250.860.860.860.860.86-5.00%6,000
Dec 9, 20250.860.900.860.900.90-0.55%1,100
Dec 8, 20250.860.910.850.910.911.69%18,000
Dec 4, 20250.890.890.890.890.894.09%300
Dec 3, 20250.860.860.860.860.86-5.52%3,000
Dec 1, 20250.860.910.800.910.914.02%35,600
Nov 28, 20250.870.870.870.870.87-3.87%5,000
Nov 25, 20250.910.910.910.910.911.12%500
Nov 19, 20250.880.900.880.900.902.29%18,000
Nov 18, 20250.870.880.850.880.881.16%16,100
Nov 17, 20250.910.910.870.870.87-4.95%2,300
Nov 14, 20250.910.910.910.910.914.60%700
Nov 12, 20250.870.870.870.870.87-4.40%1,000
Nov 11, 20250.910.910.910.910.91-3,100
Nov 6, 20250.860.910.860.910.915.81%8,200