APB Resources Berhad (APB.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 1.55 | 1.60 | 1.49 | 1.60 | 1.60 | 1,286,600 |
| 02 July 2024 | 1.66 | 1.66 | 1.44 | 1.60 | 1.60 | 3,123,000 |
| 01 July 2024 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | 940,800 |
| 28 June 2024 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 22,200 |
| 27 June 2024 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 1,132,900 |
| 26 June 2024 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 641,000 |
| 25 June 2024 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 7,700 |
| 24 June 2024 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 942,100 |
| 21 June 2024 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | 634,200 |
| 20 June 2024 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 227,000 |
| 18 June 2024 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 592,900 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 499,400 |
| 13 June 2024 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 631,900 |
| 12 June 2024 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 687,300 |
| 11 June 2024 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | 559,700 |
| 10 June 2024 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 670,300 |
| 07 June 2024 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | 478,100 |
| 06 June 2024 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | 464,300 |
| 05 June 2024 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | 1,409,200 |
| 04 June 2024 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | 454,900 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | 1,021,300 |
| 30 May 2024 | 1.83 | 1.85 | 1.70 | 1.79 | 1.79 | 1,670,500 |
| 29 May 2024 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | 794,500 |
| 28 May 2024 | 1.82 | 1.86 | 1.78 | 1.83 | 1.83 | 579,800 |
| 24 May 2024 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 657,700 |
| 23 May 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 609,500 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | 748,000 |
| 20 May 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 829,300 |
| 17 May 2024 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 671,500 |
| 16 May 2024 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 393,600 |
| 15 May 2024 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 581,100 |
| 14 May 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 371,300 |
| 13 May 2024 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 383,100 |
| 10 May 2024 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 458,900 |
| 09 May 2024 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 715,000 |
| 08 May 2024 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 387,000 |
| 07 May 2024 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 436,400 |
| 06 May 2024 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 809,600 |
| 03 May 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 307,100 |
| 02 May 2024 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 440,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 541,100 |
| 29 Apr 2024 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 298,300 |
| 26 Apr 2024 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 431,500 |
| 25 Apr 2024 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | 623,300 |
| 24 Apr 2024 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 492,000 |
| 23 Apr 2024 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 377,000 |
| 22 Apr 2024 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 560,000 |
| 19 Apr 2024 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | 513,700 |
| 18 Apr 2024 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 357,500 |
| 17 Apr 2024 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 266,500 |
| 16 Apr 2024 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | 531,500 |
| 15 Apr 2024 | 1.89 | 1.89 | 1.84 | 1.89 | 1.89 | 363,300 |
| 12 Apr 2024 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 465,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 459,500 |
| 08 Apr 2024 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | 502,200 |
| 05 Apr 2024 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | 434,700 |
| 04 Apr 2024 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 417,600 |
| 03 Apr 2024 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 238,100 |
| 02 Apr 2024 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 148,600 |
| 01 Apr 2024 | 1.83 | 1.88 | 1.81 | 1.88 | 1.88 | 503,700 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | 450,200 |
| 26 Mar 2024 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 399,300 |
| 25 Mar 2024 | 1.90 | 1.91 | 1.83 | 1.88 | 1.88 | 500,900 |
| 22 Mar 2024 | 1.84 | 1.88 | 1.80 | 1.88 | 1.88 | 96,500 |
| 21 Mar 2024 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | 389,500 |
| 20 Mar 2024 | 1.91 | 1.92 | 1.82 | 1.87 | 1.87 | 397,199 |
| 19 Mar 2024 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 261,399 |
| 18 Mar 2024 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 433,099 |
| 15 Mar 2024 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 87,099 |
| 14 Mar 2024 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | 500,399 |
| 13 Mar 2024 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 449,399 |
| 12 Mar 2024 | 1.92 | 1.94 | 1.86 | 1.94 | 1.94 | 119,399 |
| 11 Mar 2024 | 1.83 | 1.90 | 1.77 | 1.89 | 1.89 | 620,587 |
| 08 Mar 2024 | 1.86 | 1.91 | 1.84 | 1.85 | 1.85 | 158,300 |
| 07 Mar 2024 | 1.95 | 1.95 | 1.86 | 1.93 | 1.93 | 106,100 |
| 06 Mar 2024 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | 5,200 |
| 05 Mar 2024 | 1.85 | 1.93 | 1.84 | 1.93 | 1.93 | 644,300 |
| 04 Mar 2024 | 1.94 | 1.94 | 1.83 | 1.94 | 1.94 | 247,200 |
| 01 Mar 2024 | 1.85 | 1.94 | 1.80 | 1.94 | 1.94 | 509,200 |
| 29 Feb 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 100 |
| 28 Feb 2024 | 1.93 | 1.94 | 1.85 | 1.94 | 1.94 | 15,900 |
| 27 Feb 2024 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | 23,000 |
| 26 Feb 2024 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 51,200 |
| 23 Feb 2024 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | 10,700 |
| 22 Feb 2024 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 10,600 |
| 21 Feb 2024 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 14,700 |
| 20 Feb 2024 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | 44,500 |
| 16 Feb 2024 | 1.97 | 2.05 | 1.93 | 1.97 | 1.97 | 17,100 |
| 15 Feb 2024 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 40,000 |
| 14 Feb 2024 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 27,700 |
| 13 Feb 2024 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 10,500 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 67,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.