AppAsia Bhd(MY:0119)
0.120.00 (0.00%)
MY:0119
AppAsia Bhd historical prices
0.12
At close:0.00 (0.00%)
AppAsia Bhd (0119) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 100 | 0.00 |
| Nov 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +9.52% | 606,000 | 4.38 |
| Nov 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 20,000 | 0.14 |
| Nov 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 100,100 | 0.71 |
| Nov 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,000 | 0.01 |
| Nov 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 225,000 | 1.57 |
| Nov 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 30,000 | 0.20 |
| Oct 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 200,000 | 1.38 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 10,000 | 0.07 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 100,000 | 0.68 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 178,000 | 1.20 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 6,900 | 0.05 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 991,800 | 4.91 |
| Oct 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 176,000 | 0.88 |
| Oct 09, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 61,000 | 0.31 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 100,000 | 0.50 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 150,000 | 0.76 |
| Oct 01, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 227,400 | 1.13 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 40,000 | 0.20 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 22,000 | 0.11 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +8.70% | 187,900 | 0.92 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 17,600 | 0.09 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 436,600 | 2.18 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 150,000 | 0.73 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 7,500 | 0.04 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 79,000 | 0.38 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 282,300 | 1.30 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 110,300 | 0.50 |
| Sep 09, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 917,100 | 4.10 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 30,000 | 0.13 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 209,300 | 0.93 |
| Sep 04, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | +13.64% | 2,536,700 | 13.77 |
| Sep 03, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
