Australia markets open in 22 minutes

Apex Healthcare Berhad (7090.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
3.3000-0.0100 (-0.30%)
At close: 04:59PM MYT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243.30003.30003.25003.30003.3000181,900
29 Apr 20243.29003.34003.25003.31003.3100294,100
26 Apr 20243.16003.32003.16003.29003.2900900,100
25 Apr 20243.10003.20003.10003.20003.2000470,900
24 Apr 20243.01003.12003.01003.10003.1000379,100
23 Apr 20243.02003.04003.01003.04003.0400112,000
22 Apr 20243.00003.05002.99003.03003.0300150,900
19 Apr 20243.01003.01002.95002.99002.9900104,300
18 Apr 20243.00003.01002.98003.00003.000082,800
17 Apr 20242.99003.00002.97002.98002.9800171,300
16 Apr 20242.94002.97002.93002.94002.9400205,900
15 Apr 20243.03003.06002.90002.99002.9900591,800
12 Apr 20243.00003.04003.00003.04003.0400131,500
09 Apr 20243.03003.03002.99003.00003.0000127,800
08 Apr 20243.01003.01002.99003.00003.000059,500
05 Apr 20243.01003.02002.98002.99002.9900140,600
04 Apr 20243.00003.02003.00003.00003.0000157,500
03 Apr 20243.01003.03002.99003.00003.0000124,000
02 Apr 20243.05003.06003.01003.01003.0100133,500
01 Apr 20242.97003.07002.97003.05003.0500192,900
29 Mar 20242.98002.99002.95002.95002.9500186,100
27 Mar 20242.98002.98002.97002.97002.970048,700
26 Mar 20243.00003.00002.98002.98002.980068,100
25 Mar 20242.99003.00002.96002.96002.960055,800
22 Mar 20242.99003.00002.98002.99002.990063,000
21 Mar 20242.98002.99002.97002.98002.980094,800
20 Mar 20242.99002.99002.97002.97002.970041,000
19 Mar 20242.99002.99002.96002.99002.990046,300
18 Mar 20242.95002.99002.92002.97002.970088,800
15 Mar 20242.93002.95002.92002.94002.9400116,100
14 Mar 20242.93002.93002.91002.93002.930079,000
13 Mar 20242.97002.97002.91002.93002.930065,700
12 Mar 20242.91002.94002.91002.91002.9100103,400
11 Mar 20242.95002.95002.91002.91002.910097,800
08 Mar 20242.95002.95002.91002.93002.9300105,700
07 Mar 20242.95002.96002.89002.93002.9300184,700
06 Mar 20242.98003.00002.94002.94002.9400132,500
05 Mar 20242.97002.97002.95002.95002.9500103,500
04 Mar 20242.90002.96002.90002.95002.950098,900
01 Mar 20242.87002.93002.86002.90002.9000217,200
29 Feb 20242.92002.92002.85002.86002.8600287,600
28 Feb 20242.92002.97002.90002.91002.9100204,200
27 Feb 20242.94002.94002.90002.91002.9100245,300
26 Feb 20242.96002.97002.94002.94002.9400181,400
23 Feb 20242.95002.97002.94002.95002.9500195,900
22 Feb 20243.05003.06002.89002.94002.94001,485,200
21 Feb 20243.07003.07002.99003.01003.0100144,000
20 Feb 20243.10003.12003.05003.07003.0700127,800
19 Feb 20243.08003.16003.08003.09003.0900206,600
16 Feb 20243.07003.09003.04003.09003.0900126,800
15 Feb 20243.00003.07003.00003.05003.0500102,200
14 Feb 20243.02003.02002.95003.01003.010066,800
13 Feb 20242.95003.01002.95003.01003.0100205,200
09 Feb 20242.94002.95002.89002.94002.940072,700
08 Feb 20242.89002.92002.89002.91002.910094,000
07 Feb 20242.88002.92002.88002.89002.8900173,600
06 Feb 20242.81002.87002.81002.86002.8600103,300
05 Feb 20242.85002.87002.80002.80002.800053,000
02 Feb 20242.85002.86002.83002.86002.8600115,100
31 Jan 20242.81002.85002.81002.85002.8500183,300
30 Jan 20242.82002.82002.79002.81002.8100106,400
29 Jan 20242.75002.82002.73002.81002.8100300,200
26 Jan 20242.63002.76002.63002.76002.7600720,000
24 Jan 20242.61002.63002.60002.63002.630085,900
23 Jan 20242.60002.60002.55002.60002.600059,900
22 Jan 20242.60002.61002.60002.60002.600069,500
19 Jan 20242.61002.61002.58002.60002.600052,600
18 Jan 20242.56002.62002.54002.56002.5600105,600
17 Jan 20242.60002.60002.56002.56002.5600130,900
16 Jan 20242.60002.62002.60002.61002.6100102,000
15 Jan 20242.62002.62002.60002.62002.6200169,300
12 Jan 20242.60002.60002.60002.60002.600016,700
11 Jan 20242.60002.61002.59002.60002.6000118,100
10 Jan 20242.58002.60002.57002.60002.6000176,400
09 Jan 20242.56002.59002.56002.58002.580012,500
08 Jan 20242.58002.62002.52002.54002.5400105,100
05 Jan 20242.62002.63002.57002.60002.600087,800
04 Jan 20242.63002.64002.58002.60002.6000132,900
03 Jan 20242.51002.64002.51002.63002.6300467,200
02 Jan 20242.49002.50002.49002.50002.500027,800
29 Dec 20232.48002.51002.46002.49002.4900189,700
28 Dec 20232.48002.48002.45002.45002.4500121,800
27 Dec 20232.46002.46002.45002.45002.450068,200
26 Dec 20232.48002.48002.45002.46002.460050,200
22 Dec 20232.46002.46002.44002.45002.450043,400
21 Dec 20232.45002.45002.43002.43002.430086,800
20 Dec 20232.46002.47002.43002.43002.4300182,200
19 Dec 20232.47002.47002.44002.45002.450082,700
18 Dec 20232.46002.47002.44002.46002.460063,100
15 Dec 20232.44002.46002.44002.46002.460051,900
14 Dec 20232.45002.45002.43002.44002.440044,000
13 Dec 20232.43002.45002.43002.45002.450016,700
12 Dec 20232.42002.43002.42002.42002.420047,600
11 Dec 20232.43002.45002.40002.42002.4200161,500
08 Dec 20232.43002.45002.43002.43002.430075,400
07 Dec 20232.46002.46002.45002.45002.450027,300
06 Dec 20232.46002.46002.42002.46002.460071,300
05 Dec 20232.46002.48002.46002.46002.4600190,100
04 Dec 20232.45002.46002.43002.46002.460063,900
01 Dec 20232.41002.45002.41002.44002.440077,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...