Skip to main content
Asia Poly Holdings Berhad (KLSE:ASIAPLY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Mar 9, 2026

Asia Poly Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.080.090.09-5.56%3,033,000
Mar 6, 20260.090.100.090.090.09-5,016,700
Mar 5, 20260.100.110.090.090.09-10.00%5,972,400
Mar 4, 20260.110.120.100.100.10-13.04%10,700,500
Mar 3, 20260.120.120.110.120.12-1,560,100
Mar 2, 20260.120.120.110.120.12-2,978,500
Feb 27, 20260.120.120.110.120.12-4.17%3,538,400
Feb 26, 20260.120.120.120.120.12-1,582,100
Feb 25, 20260.120.130.120.120.124.35%4,023,400
Feb 24, 20260.120.120.110.120.12-8.00%6,326,700
Feb 23, 20260.120.130.120.130.13-1,354,500
Feb 20, 20260.120.130.120.130.134.17%1,072,700
Feb 19, 20260.130.130.120.120.12-1,211,600
Feb 16, 20260.130.130.120.120.12-4.00%1,087,500
Feb 13, 20260.130.130.130.130.13-1,546,000
Feb 12, 20260.130.130.130.130.13-1,118,700
Feb 11, 20260.120.130.120.130.13-1,565,700
Feb 10, 20260.130.130.120.130.13-3.85%3,111,800
Feb 9, 20260.130.130.130.130.13-1,000,200
Feb 6, 20260.130.130.130.130.13-1,533,700
Feb 5, 20260.140.140.130.130.13-3.70%1,610,300
Feb 4, 20260.140.140.130.140.143.85%1,937,400
Feb 3, 20260.140.140.130.130.13-3.70%1,126,300
Jan 30, 20260.140.140.140.140.14-3.57%139,600
Jan 29, 20260.140.140.140.140.14-36,500
Jan 28, 20260.140.150.140.140.14-3.45%144,200
Jan 27, 20260.130.150.130.150.1511.54%1,055,900
Jan 26, 20260.140.140.130.130.13-7.14%369,500
Jan 23, 20260.140.140.130.140.143.70%1,132,700
Jan 22, 20260.140.140.140.140.14-171,900
Jan 21, 20260.140.140.140.140.14-3.57%219,700
Jan 20, 20260.130.140.130.140.143.70%738,100
Jan 19, 20260.130.140.130.140.143.85%1,417,800
Jan 16, 20260.120.130.120.130.134.00%2,163,400
Jan 15, 20260.120.130.120.130.134.17%1,490,400
Jan 14, 20260.120.120.120.120.12-307,900
Jan 13, 20260.120.130.120.120.12-188,800
Jan 12, 20260.130.130.120.120.12-354,100
Jan 9, 20260.130.130.120.120.12-4.00%396,100
Jan 8, 20260.130.130.120.130.134.17%699,300
Jan 7, 20260.130.130.120.120.12-4.00%83,600
Jan 6, 20260.120.130.120.130.134.17%251,900
Jan 5, 20260.130.130.120.120.12-4.00%102,000
Jan 2, 20260.130.130.120.130.13-3.85%1,112,300
Dec 31, 20250.130.140.130.130.134.00%916,900
Dec 30, 20250.120.130.120.130.134.17%702,200
Dec 29, 20250.130.130.120.120.12-4.00%225,700
Dec 26, 20250.130.130.120.130.134.17%1,455,200
Dec 24, 20250.130.130.120.120.12-4.00%388,600
Dec 23, 20250.130.130.130.130.13-58,500
Dec 22, 20250.130.130.130.130.13-559,100
Dec 19, 20250.130.130.130.130.13-218,300
Dec 18, 20250.130.130.120.130.13-577,900
Dec 17, 20250.130.130.130.130.13-3.85%1,374,700
Dec 16, 20250.130.140.120.130.134.00%2,282,900
Dec 15, 20250.130.130.130.130.13-1,211,300
Dec 12, 20250.120.130.120.130.134.17%161,500
Dec 11, 20250.120.130.120.120.12-1,538,600
Dec 10, 20250.130.130.120.120.12-1,258,100
Dec 9, 20250.130.130.120.120.12-7,151,200
Dec 8, 20250.130.130.120.120.12-11.11%4,945,100
Dec 5, 20250.130.140.120.140.143.85%2,079,000
Dec 4, 20250.130.140.130.130.134.00%3,433,500
Dec 3, 20250.130.130.120.130.13-3.85%5,097,700
Dec 2, 20250.130.140.130.130.13-2,925,500
Dec 1, 20250.130.140.130.130.134.00%3,957,900
Nov 28, 20250.160.160.120.130.13-19.35%20,951,200
Nov 27, 20250.150.160.140.160.166.90%3,528,400
Nov 26, 20250.160.160.140.150.15-6.45%3,057,400
Nov 25, 20250.180.190.160.160.16-13.89%6,926,900
Nov 24, 20250.180.180.170.180.182.86%1,698,200
Nov 21, 20250.180.180.170.180.18-2.78%421,400
Nov 20, 20250.190.190.180.180.18-2.70%740,100
Nov 19, 20250.180.190.170.190.195.71%2,145,600
Nov 18, 20250.180.180.170.180.18-5.41%1,478,700
Nov 17, 20250.180.190.170.190.195.71%2,736,900
Nov 14, 20250.190.190.180.180.18-2.78%2,193,400
Nov 13, 20250.190.190.180.180.18-2.70%355,200
Nov 12, 20250.190.190.180.190.19-1,295,500
Nov 11, 20250.190.190.190.190.19-2.63%1,024,800
Nov 10, 20250.190.200.190.190.19-2.56%1,245,600
Nov 7, 20250.190.200.190.200.205.41%789,200
Nov 6, 20250.190.200.190.190.19-2.63%2,186,500
Nov 5, 20250.190.190.190.190.19-384,100
Nov 4, 20250.190.200.180.190.19-2.56%7,432,600
Nov 3, 20250.200.200.190.200.20-6,527,600
Oct 31, 20250.200.200.200.200.20-547,900
Oct 30, 20250.200.200.200.200.20-1,720,900
Oct 29, 20250.200.200.200.200.20-2.50%364,100
Oct 28, 20250.200.200.200.200.20-2.44%435,700
Oct 27, 20250.200.210.200.210.212.50%3,047,100
Oct 24, 20250.200.210.200.200.20-3,093,800
Oct 23, 20250.210.210.200.200.20-2.44%1,159,400
Oct 22, 20250.200.210.200.210.21-601,300
Oct 21, 20250.200.210.200.210.212.50%2,111,200
Oct 17, 20250.200.210.200.200.20-2,966,000
Oct 16, 20250.190.200.190.200.205.26%14,305,000
Oct 15, 20250.190.200.190.190.19-9,409,500
Oct 14, 20250.200.200.190.190.19-2,735,700
Oct 13, 20250.190.200.190.190.19-5,111,400