Kuala Lumpur - Delayed Quote MYR

APB Resources Berhad (5568.KL)

1.8800 +0.0400 (+2.17%)
At close: April 26 at 4:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.8600 1.8800 1.8500 1.8800 1.8800 431,500
Apr 25, 2024 1.8700 1.8800 1.8300 1.8400 1.8400 623,300
Apr 24, 2024 1.8700 1.8800 1.8500 1.8800 1.8800 492,000
Apr 23, 2024 1.8700 1.8800 1.8700 1.8800 1.8800 377,000
Apr 22, 2024 1.8600 1.8800 1.8600 1.8800 1.8800 560,000
Apr 19, 2024 1.8700 1.8700 1.8200 1.8700 1.8700 513,700
Apr 18, 2024 1.8700 1.8800 1.8500 1.8800 1.8800 357,500
Apr 17, 2024 1.8500 1.8800 1.8300 1.8800 1.8800 266,500
Apr 16, 2024 1.8800 1.9000 1.8500 1.8500 1.8500 531,500
Apr 15, 2024 1.8900 1.8900 1.8400 1.8900 1.8900 363,300
Apr 12, 2024 1.8900 1.8900 1.8600 1.8900 1.8900 465,000
Apr 9, 2024 1.8600 1.8800 1.8500 1.8800 1.8800 459,500
Apr 8, 2024 1.8400 1.8900 1.8300 1.8600 1.8600 502,200
Apr 5, 2024 1.8800 1.8900 1.8600 1.8600 1.8600 434,700
Apr 4, 2024 1.8900 1.8900 1.8800 1.8900 1.8900 417,600
Apr 3, 2024 1.8800 1.9000 1.8700 1.8900 1.8900 238,100
Apr 2, 2024 1.8800 1.9000 1.8800 1.8900 1.8900 148,600
Apr 1, 2024 1.8300 1.8800 1.8100 1.8800 1.8800 503,700
Mar 29, 2024 1.8600 1.8700 1.8400 1.8700 1.8700 531,500
Mar 27, 2024 1.8900 1.8900 1.8300 1.8500 1.8500 450,200
Mar 26, 2024 1.8800 1.8800 1.8500 1.8800 1.8800 399,300
Mar 25, 2024 1.9000 1.9100 1.8300 1.8800 1.8800 500,900
Mar 22, 2024 1.8400 1.8800 1.8000 1.8800 1.8800 96,500
Mar 21, 2024 57:56 Stock Splits
Mar 21, 2024 1.8800 1.8800 1.8100 1.8200 1.8200 389,500
Mar 20, 2024 1.8765 1.8863 1.7881 1.8372 1.8372 404,292
Mar 19, 2024 1.8175 1.8667 1.7979 1.8667 1.8667 266,067
Mar 18, 2024 1.8175 1.8765 1.7979 1.8470 1.8470 440,833
Mar 15, 2024 1.8372 1.8470 1.8175 1.8372 1.8372 88,655
Mar 14, 2024 1.8568 1.8765 1.7979 1.8274 1.8274 509,335
Mar 13, 2024 1.8863 1.8863 1.8372 1.8372 1.8372 457,425
Mar 12, 2024 1.8863 1.9060 1.8274 1.9060 1.9060 121,532
Mar 11, 2024 1.8274 1.8961 1.7684 1.8863 1.8863 620,587
Mar 8, 2024 1.8274 1.8765 1.8077 1.8175 1.8175 161,126
Mar 7, 2024 1.9158 1.9158 1.8274 1.8961 1.8961 107,994
Mar 6, 2024 1.9158 1.9158 1.8765 1.8863 1.8863 5,292
Mar 5, 2024 1.8175 1.8961 1.8077 1.8961 1.8961 655,805
Mar 4, 2024 1.9060 1.9060 1.7979 1.9060 1.9060 251,614
Mar 1, 2024 1.8175 1.9060 1.7684 1.9060 1.9060 518,292
Feb 29, 2024 1.9060 1.9060 1.9060 1.9060 1.9060 101
Feb 28, 2024 1.8961 1.9060 1.8175 1.9060 1.9060 16,183
Feb 27, 2024 1.9354 1.9354 1.8175 1.8175 1.8175 23,410
Feb 26, 2024 1.9453 1.9453 1.8470 1.9060 1.9060 52,114
Feb 23, 2024 1.9256 1.9453 1.9060 1.9060 1.9060 10,891
Feb 22, 2024 1.9354 1.9453 1.9256 1.9453 1.9453 10,789
Feb 21, 2024 1.9060 1.9649 1.9060 1.9551 1.9551 14,962
Feb 20, 2024 1.9649 1.9649 1.9060 1.9256 1.9256 45,294
Feb 19, 2024 1.9551 1.9747 1.9256 1.9551 1.9551 60,358
Feb 16, 2024 1.9354 2.0140 1.8961 1.9354 1.9354 17,405
Feb 15, 2024 1.9453 1.9453 1.9256 1.9354 1.9354 40,714
Feb 14, 2024 1.9453 1.9649 1.9453 1.9649 1.9649 28,194
Feb 13, 2024 1.9649 1.9649 1.9551 1.9649 1.9649 10,687
Feb 9, 2024 1.9649 1.9747 1.9649 1.9649 1.9649 68,196
Feb 8, 2024 1.9649 1.9747 1.9256 1.9649 1.9649 118,275
Feb 7, 2024 1.9649 1.9649 1.9354 1.9649 1.9649 54,251
Feb 6, 2024 1.9551 1.9649 1.9551 1.9649 1.9649 16,285
Feb 5, 2024 1.9649 1.9649 1.9453 1.9649 1.9649 34,301
Feb 2, 2024 1.9649 1.9944 1.9649 1.9944 1.9944 8,651
Jan 31, 2024 1.9846 2.0140 1.9551 1.9944 1.9944 39,900
Jan 30, 2024 2.0140 2.0435 1.9846 1.9944 1.9944 238,382
Jan 29, 2024 1.9649 2.0140 1.9256 2.0140 2.0140 338,335
Jan 26, 2024 1.9649 1.9944 1.9354 1.9354 1.9354 100,564
Jan 24, 2024 2.0042 2.0042 1.9256 2.0042 2.0042 119,903
Jan 23, 2024 1.9551 2.1319 1.9453 1.9649 1.9649 154,510
Jan 22, 2024 1.9649 1.9846 1.8667 1.9649 1.9649 203,367
Jan 19, 2024 1.9649 1.9846 1.8667 1.9846 1.9846 430,553
Jan 18, 2024 1.7684 2.0140 1.7193 1.9649 1.9649 1,509,075
Jan 17, 2024 2.4758 2.4856 1.7684 2.0140 2.0140 1,234,151
Jan 16, 2024 2.6330 2.6919 2.4463 2.4463 2.4463 482,158
Jan 15, 2024 2.6035 2.6526 2.6035 2.6526 2.6526 369,685
Jan 12, 2024 2.5544 2.5740 2.4758 2.5740 2.5740 263,828
Jan 11, 2024 2.4168 2.4954 2.4070 2.4954 2.4954 254,871
Jan 10, 2024 2.4267 2.4365 2.3874 2.4267 2.4267 142,092
Jan 9, 2024 2.4070 2.4168 2.3382 2.4168 2.4168 176,496
Jan 8, 2024 2.4660 2.4660 2.4070 2.4168 2.4168 105,144
Jan 5, 2024 2.4463 2.4856 2.4267 2.4660 2.4660 96,594
Jan 4, 2024 2.4463 2.4758 2.4267 2.4365 2.4365 187,591
Jan 3, 2024 2.5053 2.5053 2.4267 2.4463 2.4463 259,248
Jan 2, 2024 2.4561 2.5347 2.4168 2.5347 2.5347 138,733
Dec 29, 2023 2.5347 2.5446 2.4070 2.5446 2.5446 199,500
Dec 28, 2023 2.5544 2.5544 2.4954 2.5347 2.5347 77,051
Dec 27, 2023 2.5740 2.5740 2.4954 2.5544 2.5544 82,955
Dec 26, 2023 2.5839 2.5839 2.4660 2.5544 2.5544 29,823
Dec 22, 2023 2.5347 2.5839 2.5053 2.5839 2.5839 88,350
Dec 21, 2023 2.4954 2.5839 2.4954 2.5347 2.5347 532,542
Dec 20, 2023 2.5839 2.5839 2.4365 2.5151 2.5151 185,351
Dec 19, 2023 2.6428 2.6526 2.5544 2.5937 2.5937 269,426
Dec 18, 2023 2.7509 2.7607 2.4660 2.6330 2.6330 723,594
Dec 15, 2023 2.4463 2.6428 2.4365 2.6428 2.6428 408,058
Dec 14, 2023 2.4660 2.4954 2.4365 2.4561 2.4561 532,644
Dec 13, 2023 2.3775 2.4561 2.3677 2.4463 2.4463 129,675
Dec 12, 2023 2.3579 2.3972 2.3382 2.3775 2.3775 100,971
Dec 11, 2023 2.3579 2.3677 2.3481 2.3579 2.3579 59,544
Dec 8, 2023 2.3481 2.3874 2.3481 2.3874 2.3874 85,500
Dec 7, 2023 2.3677 2.3775 2.3481 2.3775 2.3775 67,992
Dec 6, 2023 2.3972 2.3972 2.3481 2.3874 2.3874 30,026
Dec 5, 2023 2.3874 2.3874 2.3579 2.3874 2.3874 255,889
Dec 4, 2023 2.3579 2.3874 2.3579 2.3874 2.3874 103,108
Dec 1, 2023 2.3382 2.3972 2.3382 2.3874 2.3874 122,346
Nov 30, 2023 2.3481 2.3677 2.3382 2.3677 2.3677 228,407
Nov 29, 2023 2.3382 2.3481 2.2793 2.3481 2.3481 41,528
Nov 28, 2023 2.3284 2.3481 2.2596 2.3481 2.3481 154,714
Nov 27, 2023 2.3775 2.3775 2.3382 2.3579 2.3579 38,678
Nov 24, 2023 2.3579 2.3874 2.3481 2.3874 2.3874 103,617
Nov 23, 2023 2.4070 2.4070 2.3677 2.3874 2.3874 89,978
Nov 22, 2023 2.3677 2.4070 2.3481 2.4070 2.4070 1,140,712
Nov 21, 2023 2.4070 2.4070 2.3775 2.4070 2.4070 162,857
Nov 20, 2023 2.3972 2.4365 2.3579 2.4070 2.4070 117,358
Nov 17, 2023 2.3186 2.4168 2.2596 2.3874 2.3874 680,030
Nov 16, 2023 2.2793 2.3088 2.2596 2.2989 2.2989 152,780
Nov 15, 2023 2.2498 2.3088 2.2498 2.2891 2.2891 110,437
Nov 14, 2023 2.2989 2.2989 2.2596 2.2596 2.2596 28,398
Nov 10, 2023 2.2989 2.2989 2.2596 2.2793 2.2793 83,362
Nov 9, 2023 2.2596 2.2989 2.1909 2.2989 2.2989 57,101
Nov 8, 2023 2.1811 2.2596 2.1418 2.2596 2.2596 67,891
Nov 7, 2023 2.1614 2.1811 2.1319 2.1811 2.1811 27,889
Nov 6, 2023 2.1712 2.1712 2.1418 2.1516 2.1516 34,912
Nov 3, 2023 2.1614 2.1614 2.1418 2.1614 2.1614 24,021
Nov 2, 2023 2.1516 2.1614 2.1319 2.1614 2.1614 55,167
Nov 1, 2023 2.1614 2.1614 2.1221 2.1614 2.1614 32,469
Oct 31, 2023 2.1614 2.1614 2.1319 2.1614 2.1614 23,308
Oct 30, 2023 2.1614 2.1614 2.1221 2.1614 2.1614 26,973
Oct 27, 2023 2.1418 2.1614 2.1123 2.1614 2.1614 90,283
Oct 26, 2023 2.1614 2.1614 2.1123 2.1319 2.1319 37,050
Oct 25, 2023 2.1614 2.1614 2.1418 2.1614 2.1614 2,239
Oct 24, 2023 2.1418 2.1614 2.1319 2.1614 2.1614 48,450
Oct 23, 2023 2.1516 2.1516 2.1123 2.1319 2.1319 62,089
Oct 20, 2023 2.1418 2.1516 2.1418 2.1516 2.1516 3,155
Oct 19, 2023 2.1516 2.1516 2.1025 2.1418 2.1418 272,785
Oct 18, 2023 2.1221 2.1614 2.1221 2.1418 2.1418 88,350
Oct 17, 2023 2.1319 2.1614 2.1221 2.1614 2.1614 25,650
Oct 16, 2023 2.1614 2.1712 2.1221 2.1319 2.1319 2,478,278
Oct 13, 2023 2.1811 2.1811 2.1221 2.1614 2.1614 55,575
Oct 12, 2023 2.1909 2.1909 2.0828 2.1614 2.1614 51,300
Oct 11, 2023 2.1418 2.1811 2.1025 2.1811 2.1811 407,753
Oct 10, 2023 2.1418 2.1418 2.0730 2.1418 2.1418 42,037
Oct 9, 2023 2.1614 2.1614 2.0828 2.0828 2.0828 319,301
Oct 6, 2023 2.1811 2.1811 2.1123 2.1614 2.1614 85,500
Oct 5, 2023 2.1614 2.1614 2.0828 2.1614 2.1614 112,778
Oct 4, 2023 2.1811 2.1811 2.0926 2.1025 2.1025 81,123
Oct 3, 2023 2.1221 2.1811 2.0632 2.1811 2.1811 127,435
Oct 2, 2023 2.1418 2.1418 2.1025 2.1025 2.1025 66,160
Sep 29, 2023 2.2105 2.2105 2.1221 2.1418 2.1418 32,876
Sep 27, 2023 2.2007 2.2007 2.1221 2.2007 2.2007 85,601
Sep 26, 2023 2.2007 2.2007 2.1811 2.1811 2.1811 84,075
Sep 25, 2023 2.2400 2.2596 2.1909 2.1909 2.1909 99,546
Sep 22, 2023 2.1418 2.2400 2.1418 2.2302 2.2302 276,755
Sep 21, 2023 2.1516 2.1516 2.1025 2.1418 2.1418 127,741
Sep 20, 2023 2.0632 2.1418 2.0533 2.1418 2.1418 157,564
Sep 19, 2023 2.0632 2.1516 2.0239 2.1319 2.1319 250,189
Sep 18, 2023 2.2105 2.2204 2.1123 2.1123 2.1123 589,441
Sep 15, 2023 2.2204 2.2400 2.1811 2.2302 2.2302 324,492
Sep 14, 2023 2.2400 2.2596 2.2204 2.2498 2.2498 198,787
Sep 13, 2023 2.2596 2.2596 2.2302 2.2400 2.2400 61,783
Sep 12, 2023 2.2204 2.2695 2.2204 2.2596 2.2596 244,082
Sep 11, 2023 2.2596 2.2793 2.2400 2.2400 2.2400 264,948
Sep 8, 2023 2.2989 2.2989 2.2498 2.2989 2.2989 249,171
Sep 7, 2023 2.3088 2.3088 2.2498 2.3088 2.3088 696,621
Sep 6, 2023 2.3579 2.3579 2.3088 2.3186 2.3186 313,907
Sep 5, 2023 2.3579 2.3677 2.3382 2.3382 2.3382 183,010
Sep 4, 2023 2.4070 2.4070 2.3481 2.3677 2.3677 217,108
Sep 1, 2023 2.3972 2.4267 2.3382 2.4070 2.4070 355,130
Aug 30, 2023 2.4267 2.4463 2.3972 2.4070 2.4070 164,485
Aug 29, 2023 2.4267 2.4561 2.4168 2.4267 2.4267 2,389,114
Aug 28, 2023 2.4070 2.4561 2.3972 2.4365 2.4365 546,894
Aug 25, 2023 2.3677 2.4267 2.3677 2.3972 2.3972 233,598
Aug 24, 2023 2.3481 2.4856 2.3088 2.3775 2.3775 1,178,169
Aug 23, 2023 2.3284 2.3481 2.3186 2.3284 2.3284 104,432
Aug 22, 2023 2.3677 2.3677 2.3186 2.3186 2.3186 899,785
Aug 21, 2023 2.3382 2.3677 2.3088 2.3677 2.3677 472,183
Aug 18, 2023 2.3481 2.3874 2.3088 2.3579 2.3579 1,766,083
Aug 17, 2023 2.3972 2.3972 2.3382 2.3481 2.3481 198,075
Aug 16, 2023 2.3972 2.4168 2.3677 2.3972 2.3972 47,737
Aug 15, 2023 2.3579 2.4267 2.3579 2.3972 2.3972 324,696
Aug 14, 2023 2.3382 2.3677 2.3382 2.3677 2.3677 204,182
Aug 11, 2023 2.3481 2.3775 2.3088 2.3677 2.3677 154,205
Aug 10, 2023 2.3186 2.3481 2.3088 2.3186 2.3186 165,198
Aug 9, 2023 2.3775 2.3972 2.3284 2.3284 2.3284 262,301
Aug 8, 2023 2.3972 2.4267 2.3677 2.3874 2.3874 268,816
Aug 7, 2023 2.3972 2.4758 2.3775 2.3874 2.3874 360,932
Aug 4, 2023 2.3972 2.3972 2.3579 2.3972 2.3972 83,871
Aug 3, 2023 2.3874 2.3874 2.3481 2.3775 2.3775 136,291
Aug 2, 2023 2.4954 2.4954 2.3382 2.3874 2.3874 593,003
Aug 1, 2023 2.4267 2.4561 2.4168 2.4561 2.4561 348,310
Jul 31, 2023 2.4070 2.5053 2.4070 2.4168 2.4168 769,092
Jul 28, 2023 2.3284 2.4758 2.2989 2.4070 2.4070 925,333
Jul 27, 2023 2.3088 2.3382 2.2596 2.3284 2.3284 383,732
Jul 26, 2023 2.3088 2.3088 2.2302 2.2989 2.2989 254,871
Jul 25, 2023 2.2596 2.2989 2.2400 2.2793 2.2793 95,271
Jul 24, 2023 2.3186 2.3186 2.2400 2.2498 2.2498 257,619
Jul 21, 2023 2.3382 2.3382 2.2498 2.2989 2.2989 628,933
Jul 20, 2023 2.3874 2.3972 2.3284 2.3382 2.3382 325,103
Jul 18, 2023 2.3874 2.4856 2.3186 2.3677 2.3677 940,398
Jul 17, 2023 2.2498 2.4168 2.2400 2.3775 2.3775 887,876
Jul 14, 2023 2.2204 2.2596 2.2105 2.2302 2.2302 146,469
Jul 13, 2023 2.2498 2.2891 2.2204 2.2302 2.2302 542,416
Jul 12, 2023 2.2498 2.2695 2.1909 2.2498 2.2498 558,294
Jul 11, 2023 2.1909 2.2989 2.1909 2.2498 2.2498 675,042
Jul 10, 2023 2.2596 2.3088 2.1909 2.1909 2.1909 1,145,496
Jul 7, 2023 2.3186 2.3382 2.2498 2.2695 2.2695 449,587
Jul 6, 2023 2.4070 2.4070 2.2989 2.3481 2.3481 777,846
Jul 5, 2023 2.3874 2.4070 2.3186 2.3972 2.3972 546,589
Jul 4, 2023 2.3579 2.4070 2.3284 2.3677 2.3677 329,785
Jul 3, 2023 2.4463 2.4463 2.3579 2.3579 2.3579 346,885
Jun 30, 2023 2.4463 2.4856 2.3972 2.4267 2.4267 762,883
Jun 28, 2023 2.3677 2.4168 2.2989 2.4168 2.4168 988,746
Jun 27, 2023 2.4070 2.4954 2.3088 2.3677 2.3677 1,640,276
Jun 26, 2023 2.3775 2.4954 2.3775 2.4168 2.4168 593,919
Jun 23, 2023 2.5249 2.5642 2.4070 2.4168 2.4168 1,277,410
Jun 22, 2023 2.1909 2.5249 2.1811 2.4856 2.4856 3,669,578
Jun 21, 2023 2.4070 2.4561 2.1811 2.1909 2.1909 1,692,594
Jun 20, 2023 2.6625 2.6625 2.3874 2.3874 2.3874 2,441,839
Jun 19, 2023 2.6625 2.7312 2.5839 2.6625 2.6625 1,680,176
Jun 16, 2023 2.6330 2.8295 2.5740 2.6526 2.6526 4,383,096
Jun 15, 2023 2.9081 3.2323 2.3775 2.6428 2.6428 12,015,905
Jun 14, 2023 2.2596 2.8688 2.2400 2.8688 2.8688 6,630,321
Jun 13, 2023 1.9158 2.2204 1.8667 2.2105 2.2105 9,540,680
Jun 12, 2023 1.8175 2.1614 1.8175 1.9256 1.9256 1,591,216
Jun 9, 2023 1.7586 1.8274 1.7586 1.8175 1.8175 3,852,080
Jun 8, 2023 1.7684 1.7782 1.7586 1.7586 1.7586 8,608,526
Jun 7, 2023 1.7782 1.8175 1.7586 1.7684 1.7684 10,324,023
Jun 6, 2023 1.8077 1.8274 1.7488 1.7684 1.7684 8,899,328
Jun 2, 2023 1.8274 1.8274 1.8077 1.8077 1.8077 150,439
Jun 1, 2023 1.8175 1.8372 1.8077 1.8077 1.8077 475,441
May 31, 2023 1.7782 1.7979 1.7684 1.7979 1.7979 1,094,807
May 30, 2023 1.7684 1.7979 1.7684 1.7684 1.7684 2,101,671
May 29, 2023 1.8175 1.8372 1.7684 1.7684 1.7684 9,825,985
May 26, 2023 1.8274 1.8372 1.7881 1.8372 1.8372 8,437,730
May 25, 2023 1.8274 1.8470 1.8274 1.8372 1.8372 8,851,285
May 24, 2023 1.8372 1.8568 1.8175 1.8372 1.8372 11,396,030
May 23, 2023 1.8470 1.8765 1.8175 1.8372 1.8372 9,318,176
May 22, 2023 1.8077 1.8765 1.7684 1.8470 1.8470 9,514,826
May 19, 2023 1.8372 1.8667 1.8077 1.8568 1.8568 5,085,417
May 18, 2023 1.7782 1.8175 1.7586 1.8175 1.8175 1,030,275
May 17, 2023 1.7095 1.7782 1.7095 1.7782 1.7782 3,462,241
May 16, 2023 1.7193 1.7389 1.6800 1.7193 1.7193 3,011,839
May 15, 2023 1.6898 1.7488 1.6898 1.7193 1.7193 2,875,853
May 12, 2023 1.6603 1.6702 1.6407 1.6702 1.6702 710,973
May 11, 2023 1.6309 1.6800 1.6211 1.6603 1.6603 2,072,967
May 10, 2023 1.6603 1.6898 1.6309 1.6603 1.6603 2,067,675
May 9, 2023 1.6014 1.6702 1.5326 1.6603 1.6603 2,387,994
May 8, 2023 1.5916 1.7095 1.5818 1.5916 1.5916 3,916,612
May 5, 2023 1.4639 1.5523 1.4246 1.5523 1.5523 1,171,960
May 3, 2023 1.4835 1.5818 1.4147 1.4639 1.4639 3,242,180
May 2, 2023 1.1986 1.5130 1.1789 1.4835 1.4835 4,798,789
Apr 28, 2023 1.1396 1.2281 1.1396 1.1691 1.1691 770,008
Apr 27, 2023 1.0512 1.1298 1.0316 1.1298 1.1298 497,019
Apr 26, 2023 1.1004 1.1004 1.0512 1.0512 1.0512 150,744