Apex Equity Holdings Bhd.(MY:5088)
0.52+0.02 (+3.00%)
MY:5088
Apex Equity Holdings Bhd. historical prices
0.52
At close:+0.02 (+3.00%)
Apex Equity Holdings Bhd. (5088) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +3.00% | 1,451,100 | 16.91 |
| Nov 10, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -7.41% | 636,400 | 8.41 |
| Nov 09, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | +5.88% | 27,600 | 0.36 |
| Nov 05, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 287,500 | 3.97 |
| Nov 04, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 5,000 | 0.07 |
| Nov 03, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 100,100 | 1.42 |
| Nov 02, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 8,200 | 0.12 |
| Oct 30, 2026 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | -4.55% | 4,000 | 0.06 |
| Oct 29, 2026 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 330,200 | 4.25 |
| Oct 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | 283,100 | 3.87 |
| Oct 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 12,000 | 0.16 |
| Oct 22, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.89% | 181,100 | 2.58 |
| Oct 21, 2026 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 198,100 | 2.93 |
| Oct 19, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 0.00% | 3,100 | 0.05 |
| Oct 16, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | -0.88% | 318,700 | 5.09 |
| Oct 15, 2026 | 0.54 | 0.58 | 0.51 | 0.57 | 0.57 | -3.42% | 162,700 | 2.70 |
| Oct 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 20,000 | 0.33 |
| Oct 13, 2026 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | -2.50% | 856,500 | 16.65 |
| Oct 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 125,100 | 2.17 |
| Oct 09, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | +3.45% | 677,100 | 13.92 |
| Oct 07, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.66% | 6,900 | 0.12 |
| Oct 06, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | +5.83% | 7,000 | 0.08 |
| Oct 05, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 16,000 | 0.18 |
| Oct 02, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 2,000 | 0.02 |
| Oct 01, 2026 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +6.67% | 52,000 | 0.57 |
| Sep 29, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 2,000 | 0.02 |
| Sep 28, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | -0.79% | 10,200 | 0.11 |
| Sep 25, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -1.55% | 806,600 | 10.33 |
| Sep 24, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +7.50% | 100 | 0.00 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.25% | 3,700 | 0.05 |
| Sep 10, 2026 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | +5.79% | 28,100 | 0.34 |
| Sep 08, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.83% | 800 | 0.01 |
| Sep 07, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 1,700 | 0.02 |
| Sep 04, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 200 | 0.00 |
