APM Automotive Holdings Berhad (KLSE:APM)
Malaysia
· Delayed Price · Currency is MYR 3.480
+0.030 (0.87%)
At close: Mar 5, 2026
KLSE:APM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.41 | 3.50 | 3.41 | 3.48 | 3.48 | 0.87% | 12,700 |
| Mar 4, 2026 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -1.99% | 27,200 |
| Mar 3, 2026 | 3.40 | 3.55 | 3.40 | 3.52 | 3.52 | 2.03% | 38,400 |
| Mar 2, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | -0.86% | 22,400 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 21,000 |
| Feb 26, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | - | 31,500 |
| Feb 25, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -0.57% | 22,400 |
| Feb 24, 2026 | 3.48 | 3.54 | 3.46 | 3.50 | 3.50 | -1.41% | 28,100 |
| Feb 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 4,600 |
| Feb 20, 2026 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 2.01% | 32,000 |
| Feb 19, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 3,100 |
| Feb 16, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 3.53% | 1,500 |
| Feb 13, 2026 | 3.52 | 3.57 | 3.40 | 3.40 | 3.40 | -4.49% | 30,700 |
| Feb 12, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | 2.89% | 119,400 |
| Feb 11, 2026 | 3.43 | 3.46 | 3.38 | 3.46 | 3.46 | 2.06% | 64,200 |
| Feb 10, 2026 | 3.35 | 3.44 | 3.35 | 3.39 | 3.39 | 1.50% | 38,700 |
| Feb 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 3,000 |
| Feb 6, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -1.47% | 18,300 |
| Feb 5, 2026 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 0.89% | 8,700 |
| Feb 4, 2026 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.30% | 3,200 |
| Feb 3, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | - | 26,600 |
| Jan 30, 2026 | 3.34 | 3.40 | 3.34 | 3.35 | 3.35 | 0.30% | 27,000 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | - | 28,600 |
| Jan 28, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.18% | 4,500 |
| Jan 27, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | - | 21,200 |
| Jan 26, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 53,800 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,000 |
| Jan 22, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 2.42% | 11,700 |
| Jan 21, 2026 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -0.90% | 33,000 |
| Jan 20, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.60% | 18,800 |
| Jan 19, 2026 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | 0.90% | 16,700 |
| Jan 16, 2026 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -0.30% | 32,900 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.89% | 18,000 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 5,200 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | 0.60% | 4,900 |
| Jan 12, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | - | 11,300 |
| Jan 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 13,500 |
| Jan 8, 2026 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | - | 3,000 |
| Jan 7, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 2.45% | 7,400 |
| Jan 6, 2026 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | 35,500 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | -0.62% | 12,200 |
| Jan 2, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 5,000 |
| Dec 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 600 |
| Dec 30, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -1.54% | 3,100 |
| Dec 29, 2025 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | -0.61% | 10,100 |
| Dec 24, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 2.19% | 7,500 |
| Dec 23, 2025 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | -0.93% | 42,900 |
| Dec 22, 2025 | 3.30 | 3.36 | 3.23 | 3.23 | 3.23 | -2.12% | 19,300 |
| Dec 19, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 12,100 |
| Dec 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 11,400 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 4,800 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | - | 27,600 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | - | 3,000 |
| Dec 11, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.55% | 10,700 |
| Dec 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 7,000 |
| Dec 9, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 12,900 |
| Dec 8, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -1.22% | 18,600 |
| 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 |