APM Automotive Holdings Berhad (KLSE:APM)
Malaysia
· Delayed Price · Currency is MYR 3.290
-0.020 (-0.60%)
At close: Dec 5, 2025
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 17,700 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.49% | 4,800 |
| Dec 3, 2025 | 3.37 | 3.37 | 3.35 | 3.36 | 3.36 | -0.30% | 8,400 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.30 | 3.37 | 3.37 | - | 2,900 |
| Dec 1, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 1.81% | 13,000 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.27 | 3.31 | 3.31 | -2.65% | 14,300 |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 23,000 |
| Nov 26, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 0.60% | 7,900 |
| Nov 25, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 27,600 |
| Nov 24, 2025 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | 3.07% | 58,900 |
| Nov 21, 2025 | 3.22 | 3.42 | 3.22 | 3.26 | 3.26 | 3.49% | 85,600 |
| Nov 20, 2025 | 3.05 | 3.25 | 3.05 | 3.15 | 3.15 | 4.30% | 25,000 |
| Nov 17, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 2,500 |
| Nov 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 2,200 |
| Nov 13, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 15,300 |
| Nov 12, 2025 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | - | 10,300 |
| Nov 11, 2025 | 3.03 | 3.07 | 3.03 | 3.03 | 3.03 | 1.68% | 7,700 |
| Nov 10, 2025 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 25,700 |
| Nov 7, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.66% | 10,000 |
| Nov 5, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 58,500 |
| Nov 4, 2025 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | - | 87,900 |
| Nov 3, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | - | 23,300 |
| Oct 31, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | - | 2,100 |
| Oct 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 100 |
| Oct 29, 2025 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | - | 7,900 |
| Oct 28, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 9,600 |
| Oct 27, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 17,500 |
| Oct 24, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 61,500 |
| Oct 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 192,000 |
| Oct 22, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -2.22% | 3,000 |
| Oct 21, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 2.27% | 5,900 |
| Oct 17, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.64% | 56,600 |
| Oct 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | 3,100 |
| Oct 15, 2025 | 3.11 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 28,200 |
| Oct 14, 2025 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -2.81% | 13,200 |
| Oct 13, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 1,600 |
| Oct 10, 2025 | 3.20 | 3.23 | 3.11 | 3.18 | 3.18 | -0.63% | 17,300 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 4,000 |
| Oct 7, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 21,400 |
| Oct 6, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.32% | 4,000 |
| Oct 3, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 47,800 |
| Oct 2, 2025 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | -0.32% | 32,500 |
| Oct 1, 2025 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | -1.89% | 6,700 |
| Sep 30, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 22,800 |
| Sep 29, 2025 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | -0.64% | 3,000 |
| Sep 25, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 26,300 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | - | 35,200 |
| Sep 23, 2025 | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | -0.95% | 9,000 |
| Sep 22, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 1.29% | 39,000 |
| Sep 18, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | -2.20% | 24,000 |
| Sep 17, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | - | 26,000 |
| Sep 12, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.60% | 33,600 |
| Sep 11, 2025 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 16,000 |
| Sep 10, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | -0.65% | 18,400 |
| Sep 9, 2025 | 3.10 | 3.13 | 3.09 | 3.09 | 3.02 | -1.59% | 29,700 |
| Sep 8, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.07 | - | 10,900 |
| Sep 4, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.07 | -0.32% | 14,000 |
| Sep 3, 2025 | 3.05 | 3.15 | 3.01 | 3.15 | 3.08 | 1.61% | 50,500 |
| Sep 2, 2025 | 3.08 | 3.10 | 3.05 | 3.10 | 3.03 | -2.82% | 95,400 |
| Aug 29, 2025 | 3.14 | 3.19 | 3.10 | 3.19 | 3.12 | 1.59% | 27,100 |
| Aug 28, 2025 | 3.15 | 3.21 | 3.06 | 3.14 | 3.07 | -0.63% | 52,800 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.12 | 3.16 | 3.09 | -0.63% | 52,100 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.11 | - | 62,300 |
| Aug 25, 2025 | 3.37 | 3.37 | 3.14 | 3.18 | 3.11 | -5.92% | 182,500 |
| Aug 22, 2025 | 3.31 | 3.38 | 3.30 | 3.38 | 3.30 | 0.90% | 38,100 |
| Aug 21, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.27 | - | 32,300 |
| Aug 20, 2025 | 3.32 | 3.37 | 3.25 | 3.35 | 3.27 | -0.59% | 62,000 |
| Aug 19, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | 3.29 | -0.30% | 78,400 |
| Aug 18, 2025 | 3.32 | 3.39 | 3.30 | 3.38 | 3.30 | - | 61,200 |
| Aug 15, 2025 | 3.32 | 3.39 | 3.27 | 3.38 | 3.30 | -0.59% | 25,600 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.28 | 3.40 | 3.32 | - | 44,700 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.32 | -1.45% | 49,500 |
| Aug 12, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.37 | 1.47% | 9,400 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.32 | - | 16,800 |
| Aug 7, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.32 | - | 45,200 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.32 | - | 44,700 |
| Aug 4, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.32 | 0.29% | 15,700 |
| Aug 1, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.31 | 0.59% | 700 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.29 | 0.30% | 19,000 |
| Jul 30, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.28 | -1.18% | 3,900 |
| Jul 29, 2025 | 3.39 | 3.40 | 3.37 | 3.40 | 3.32 | 0.29% | 31,800 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.32 | 3.39 | 3.31 | -0.29% | 21,100 |
| Jul 25, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.32 | - | 2,500 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.32 | - | 80,100 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | 3.32 | -1.73% | 96,300 |
| Jul 22, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.38 | 1.76% | 37,100 |
| Jul 21, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.32 | - | 3,400 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -0.87% | 15,800 |
| Jul 17, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.35 | 1.18% | 16,000 |
| Jul 16, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.31 | -0.29% | 12,700 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -0.58% | 5,000 |
| Jul 14, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.34 | - | 2,300 |
| Jul 11, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.34 | 0.29% | 10,000 |
| Jul 10, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | -0.29% | 5,000 |
| Jul 9, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.34 | - | 5,400 |
| Jul 8, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.34 | -0.29% | 30,800 |
| Jul 7, 2025 | 3.39 | 3.43 | 3.35 | 3.43 | 3.35 | - | 36,400 |
| Jul 4, 2025 | 3.40 | 3.43 | 3.38 | 3.43 | 3.35 | 0.29% | 46,800 |
| Jul 3, 2025 | 3.43 | 3.43 | 3.39 | 3.42 | 3.34 | -0.29% | 11,200 |
| Jul 2, 2025 | 3.43 | 3.43 | 3.40 | 3.43 | 3.35 | - | 16,600 |