Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

APB Resources Berhad (5568.KL)

Compare
0.2100
-0.0150
(-6.67%)
At close: February 28 at 4:59:07 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.22000.22500.21000.21000.2100594,400
Feb 27, 20250.22500.22500.21500.22500.2250661,100
Feb 26, 20250.23000.24000.22500.23000.2300152,000
Feb 25, 20250.23000.23000.22500.22500.2250537,000
Feb 24, 20250.24500.24500.22500.23500.23501,380,100
Feb 21, 20250.24000.24500.24000.24500.2450517,200
Feb 20, 20250.24500.24500.24000.24000.2400169,900
Feb 19, 20250.25500.25500.24500.25500.25502,227,700
Feb 18, 20250.27000.27000.25500.26500.26501,910,500
Feb 17, 20250.27500.27500.26500.26500.26501,135,000
Feb 14, 20250.28500.28500.27000.27000.27002,001,800
Feb 13, 20250.29000.29000.28500.28500.28501,850,000
Feb 12, 20250.29500.29500.28000.29000.29001,472,100
Feb 10, 20250.29000.29000.28500.28500.2850554,400
Feb 7, 20250.29000.29000.28500.28500.2850221,500
Feb 6, 20250.29000.29000.28500.28500.28501,714,200
Feb 5, 20250.28500.29000.28500.28500.2850847,600
Feb 4, 20250.29000.29000.28000.29000.2900179,100
Feb 3, 20250.29000.29000.28500.28500.28502,459,200
Jan 31, 20250.29000.30000.29000.29500.29502,170,800
Jan 28, 20250.29000.30000.29000.29500.2950278,800
Jan 27, 20250.30000.30000.29000.30000.30002,522,400
Jan 24, 20250.30000.30000.29500.29500.29501,842,000
Jan 23, 20250.30500.31000.30000.30500.3050407,700
Jan 22, 20250.30500.31000.30000.30500.30501,459,300
Jan 21, 20250.30000.31500.30000.30500.30501,972,300
Jan 20, 20250.31500.31500.30000.30500.3050312,800
Jan 17, 20250.30500.31000.30000.31000.31001,144,100
Jan 16, 20250.30500.31500.30000.31000.31001,934,100
Jan 15, 20250.31000.31000.30500.30500.3050301,200
Jan 14, 20250.31000.31500.30000.30500.30501,369,300
Jan 13, 20250.32500.32500.30500.31000.31001,327,900
Jan 10, 20250.32000.32500.31500.32000.3200881,100
Jan 9, 20250.32500.32500.32000.32500.32501,173,500
Jan 8, 20250.32500.32500.32000.32500.3250422,400
Jan 7, 20250.32500.33000.32500.32500.32501,694,800
Jan 6, 20250.33000.33000.32500.33000.33002,165,300
Jan 3, 20250.33500.33500.33000.33000.3300908,000
Jan 2, 20250.33000.33000.33000.33000.33001,453,900
Dec 31, 20240.33000.33500.33000.33500.33502,464,500
Dec 30, 20240.33000.33500.32500.33500.33501,129,900
Dec 27, 20240.33500.34000.33000.33000.3300746,700
Dec 26, 20240.33500.34000.33500.34000.34001,919,200
Dec 24, 20240.34000.34000.33500.33500.3350879,400
Dec 23, 20240.34000.34500.33500.33500.33501,325,800
Dec 20, 20240.33500.34000.33500.33500.33502,530,100
Dec 19, 20240.34000.34500.33500.33500.33501,023,600
Dec 18, 20240.34000.34500.33500.33500.33501,544,400
Dec 17, 20240.34500.34500.33500.34500.34503,356,700
Dec 16, 20240.34000.35000.33500.34000.34002,221,800
Dec 13, 20240.34500.34500.33000.33500.33502,002,800
Dec 12, 20240.34000.35500.34000.34500.34503,724,800
Dec 11, 20240.34500.35000.34000.34000.34002,066,000
Dec 10, 20240.33500.35000.33500.35000.35002,246,100
Dec 9, 20240.34000.34000.33000.33500.33504,622,800
Dec 6, 20240.34000.34500.33500.34000.34001,969,500
Dec 5, 20240.34500.35000.34000.34500.3450798,600
Dec 4, 20240.32500.35500.32500.35000.35005,875,500
Dec 3, 20240.32500.33500.32500.32500.32503,216,200
Dec 2, 20240.34000.34000.32000.32500.32501,297,900
Nov 29, 20240.34000.34500.33500.33500.33505,151,600
Nov 28, 20240.36000.36000.34000.35000.35003,284,700
Nov 27, 20240.35000.37500.35000.36500.36503,132,800
Nov 26, 20240.34000.35000.34000.35000.35004,519,300
Nov 25, 20240.34500.34500.33500.33500.33504,173,700
Nov 22, 20240.34000.35000.34000.34000.34001,567,600
Nov 21, 20240.34000.34000.33500.33500.33503,931,400
Nov 20, 20240.34500.34500.34000.34000.34004,382,100
Nov 19, 20240.34500.34500.34000.34500.34505,671,000
Nov 18, 20240.35000.35000.34000.34500.34507,707,100
Nov 15, 20240.34500.35500.34000.34500.34507,173,600
Nov 14, 20240.34000.36000.33500.34500.345012,989,900
Nov 13, 20240.33500.34500.33500.34000.34003,135,400
Nov 12, 20240.34500.35500.34000.34500.34503,404,900
Nov 11, 20240.37000.37000.35000.35000.35003,220,400
Nov 8, 20240.37500.37500.37000.37000.37003,658,200
Nov 7, 20240.39000.39500.37500.37500.37505,794,500
Nov 6, 20240.38000.40500.38000.39000.39006,774,100
Nov 5, 20240.38500.38500.37500.38000.38003,215,900
Nov 4, 20240.38000.38500.37500.38500.38503,967,000
Nov 1, 20240.37000.39000.36000.39000.39005,592,800
Oct 30, 20240.38500.38500.37500.38500.38503,536,300
Oct 29, 20240.40000.40500.38000.39000.39002,852,600
Oct 28, 20240.39000.40500.37500.40000.40004,794,200
Oct 25, 20240.39500.40000.38500.39000.39004,901,000
Oct 24, 20240.40000.40000.38500.39500.39503,655,800
Oct 23, 20240.41000.41000.40000.40500.40502,018,700
Oct 22, 20240.42000.42000.40500.40500.40505,154,200
Oct 21, 20240.42000.45000.42000.42000.42006,582,900
Oct 18, 20240.43500.44000.42500.43000.43002,402,000
Oct 17, 20240.44000.44000.42500.43000.43003,136,900
Oct 16, 20240.44500.44500.43000.43500.43502,648,300
Oct 15, 20240.45500.45500.44000.44500.44502,924,500
Oct 14, 20240.45000.46500.44500.46000.46002,396,400
Oct 11, 20240.46500.47000.45000.46000.46002,556,300
Oct 10, 20240.48000.48500.46000.46500.46503,568,700
Oct 9, 20240.48000.48500.47000.47500.47504,909,500
Oct 8, 20240.48000.48500.47500.48000.48002,856,600
Oct 7, 20240.51500.52000.48000.49000.490019,084,000
Oct 4, 20240.48000.51000.47000.51000.51006,849,700
Oct 3, 20240.48500.50500.48000.49000.490011,377,400
Oct 2, 20240.51000.51000.47000.48000.48004,871,300
Oct 1, 20240.51000.52500.51000.51500.51505,711,300
Sep 30, 20240.56500.56500.50000.50500.505010,595,900
Sep 27, 20240.59000.59000.55500.56000.56005,055,900
Sep 26, 20240.59500.60000.57500.58000.58006,299,200
Sep 25, 20240.58500.62000.58000.59500.595021,573,200
Sep 24, 20240.56000.60500.55500.58000.580036,517,500
Sep 23, 20240.58000.58500.54000.55000.550021,993,800
Sep 20, 20240.61000.61500.58500.59000.59006,472,000
Sep 19, 20240.59000.66000.58500.60000.600015,686,500
Sep 18, 20240.60000.63500.55000.58000.580013,698,600
Sep 17, 20240.91000.91500.71000.71000.71004,279,800
Sep 13, 20241.07001.12000.90001.01001.0100858,200
Sep 12, 20241.19001.19001.10001.13001.1300953,600
Sep 11, 20241.20001.25001.12001.24001.2400474,800
Sep 10, 20241.39001.39001.12001.30001.3000123,200
Sep 9, 20241.30001.37001.30001.36001.360044,200
Sep 6, 20241.39001.39001.39001.39001.3900-
Sep 5, 20241.39001.39001.39001.39001.3900-
Sep 4, 20241.38001.39001.38001.39001.390064,300
Sep 3, 20241.39001.39001.39001.39001.3900-
Sep 2, 20241.25001.39001.25001.39001.3900100,000
Aug 30, 20241.31001.38001.30001.35001.350012,600
Aug 29, 20241.40001.40001.40001.40001.4000-
Aug 28, 20241.41001.42001.39001.40001.4000182,800
Aug 27, 20241.33001.41001.33001.41001.4100109,300
Aug 26, 20241.42001.42001.34001.41001.4100156,600
Aug 23, 20241.37001.40001.33001.40001.4000112,600
Aug 22, 20241.39001.42001.36001.42001.4200104,900
Aug 21, 20241.44001.44001.44001.44001.4400-
Aug 20, 20241.44001.44001.40001.44001.440011,300
Aug 19, 20241.44001.44001.40001.40001.400010,300
Aug 16, 20241.43001.43001.42001.43001.4300158,300
Aug 15, 20241.45001.45001.40001.44001.4400164,500
Aug 14, 20241.46001.48001.40001.45001.4500188,300
Aug 13, 20241.48001.48001.33001.45001.450013,000
Aug 12, 20241.46001.48001.43001.43001.4300311,900
Aug 9, 20241.47001.47001.40001.45001.4500659,800
Aug 8, 20241.48001.48001.48001.48001.4800100
Aug 7, 20241.42001.45001.33001.45001.4500688,600
Aug 6, 20241.42001.45001.42001.45001.45001,000
Aug 5, 20241.46001.49001.46001.46001.46007,600
Aug 2, 20241.50001.54001.42001.46001.460052,800
Aug 1, 20241.51001.56001.51001.56001.560027,000
Jul 31, 20241.51001.55001.51001.55001.55006,400
Jul 30, 20241.55001.56001.46001.56001.5600244,700
Jul 29, 20241.57001.57001.57001.57001.5700-
Jul 26, 20241.57001.57001.57001.57001.5700100
Jul 25, 20241.56001.56001.55001.55001.55005,200
Jul 24, 20241.56001.56001.49001.56001.56001,497,500
Jul 23, 20241.54001.55001.51001.55001.5500211,500
Jul 22, 20241.51001.55001.51001.55001.550011,500
Jul 19, 20241.53001.57001.52001.55001.550050,900
Jul 18, 20241.53001.57001.53001.57001.570021,000
Jul 17, 20241.53001.58001.53001.57001.570055,100
Jul 16, 20241.53001.56001.53001.56001.56005,500
Jul 15, 20241.58001.58001.53001.56001.56001,260,100
Jul 12, 20241.57001.57001.54001.57001.570073,600
Jul 11, 20241.58001.59001.55001.55001.550051,000
Jul 10, 20241.64001.64001.56001.59001.590041,000
Jul 9, 20241.64001.64001.58001.63001.630021,800
Jul 5, 20241.59001.60001.53001.60001.60001,312,600
Jul 4, 20241.60001.60001.53001.59001.59001,748,700
Jul 3, 20241.55001.60001.49001.60001.60001,286,600
Jul 2, 20241.66001.66001.44001.60001.60003,123,000
Jul 1, 20241.71001.71001.63001.64001.6400940,800
Jun 28, 20241.72001.74001.71001.74001.740022,200
Jun 27, 20241.75001.76001.72001.76001.76001,132,900
Jun 26, 20241.74001.76001.73001.76001.7600641,000
Jun 25, 20241.73001.74001.71001.74001.74007,700
Jun 24, 20241.76001.76001.72001.76001.7600942,100
Jun 21, 20241.75001.76001.72001.76001.7600634,200
Jun 20, 20241.75001.75001.73001.75001.7500227,000
Jun 19, 20241.75001.75001.74001.75001.7500937,800
Jun 18, 20241.75001.76001.72001.75001.7500592,900
Jun 14, 20241.75001.76001.75001.76001.7600499,400
Jun 13, 20241.74001.76001.73001.76001.7600631,900
Jun 12, 20241.76001.76001.72001.76001.7600687,300
Jun 11, 20241.77001.78001.72001.76001.7600559,700
Jun 10, 20241.75001.79001.75001.77001.7700670,300
Jun 7, 20241.78001.79001.73001.76001.7600478,100
Jun 6, 20241.78001.81001.74001.79001.7900464,300
Jun 5, 20241.79001.80001.76001.78001.78001,409,200
Jun 4, 20241.80001.81001.77001.79001.7900454,900
May 31, 20241.81001.83001.80001.80001.80001,021,300
May 30, 20241.83001.85001.70001.79001.79001,670,500
May 29, 20241.84001.85001.79001.79001.7900794,500
May 28, 20241.82001.86001.78001.83001.8300579,800
May 27, 20241.86001.86001.80001.85001.8500971,800
May 24, 20241.86001.86001.83001.83001.8300657,700
May 23, 20241.86001.86001.84001.86001.8600609,500
May 21, 20241.86001.86001.83001.84001.8400748,000
May 20, 20241.86001.86001.84001.86001.8600829,300
May 17, 20241.86001.86001.82001.86001.8600671,500
May 16, 20241.86001.86001.83001.83001.8300393,600
May 15, 20241.86001.87001.85001.87001.8700581,100
May 14, 20241.86001.86001.86001.86001.8600371,300
May 13, 20241.86001.87001.85001.87001.8700383,100
May 10, 20241.86001.87001.84001.87001.8700458,900
May 9, 20241.86001.87001.85001.87001.8700715,000
May 8, 20241.86001.86001.85001.86001.8600387,000
May 7, 20241.86001.87001.86001.87001.8700436,400
May 6, 20241.85001.87001.85001.87001.8700809,600
May 3, 20241.87001.87001.87001.87001.8700307,100
May 2, 20241.87001.87001.86001.87001.8700440,000
Apr 30, 20241.87001.87001.84001.87001.8700541,100
Apr 29, 20241.87001.88001.85001.88001.8800298,300
Apr 26, 20241.86001.88001.85001.88001.8800431,500
Apr 25, 20241.87001.88001.83001.84001.8400623,300
Apr 24, 20241.87001.88001.85001.88001.8800492,000
Apr 23, 20241.87001.88001.87001.88001.8800377,000
Apr 22, 20241.86001.88001.86001.88001.8800560,000
Apr 19, 20241.87001.87001.82001.87001.8700513,700
Apr 18, 20241.87001.88001.85001.88001.8800357,500
Apr 17, 20241.85001.88001.83001.88001.8800266,500
Apr 16, 20241.88001.90001.85001.85001.8500531,500
Apr 15, 20241.89001.89001.84001.89001.8900363,300
Apr 12, 20241.89001.89001.86001.89001.8900465,000
Apr 9, 20241.86001.88001.85001.88001.8800459,500
Apr 8, 20241.84001.89001.83001.86001.8600502,200
Apr 5, 20241.88001.89001.86001.86001.8600434,700
Apr 4, 20241.89001.89001.88001.89001.8900417,600
Apr 3, 20241.88001.90001.87001.89001.8900238,100
Apr 2, 20241.88001.90001.88001.89001.8900148,600
Apr 1, 20241.83001.88001.81001.88001.8800503,700
Mar 29, 20241.86001.87001.84001.87001.8700531,500
Mar 27, 20241.89001.89001.83001.85001.8500450,200
Mar 26, 20241.88001.88001.85001.88001.8800399,300
Mar 25, 20241.90001.91001.83001.88001.8800500,900
Mar 22, 20241.84001.88001.80001.88001.880096,500
Mar 21, 2024 57:56 Stock Splits
Mar 21, 20241.88001.88001.81001.82001.8200389,500
Mar 20, 20241.87651.88631.78811.83721.8372404,292
Mar 19, 20241.81751.86671.79791.86671.8667266,067
Mar 18, 20241.81751.87651.79791.84701.8470440,833
Mar 15, 20241.83721.84701.81751.83721.837288,655
Mar 14, 20241.85681.87651.79791.82741.8274509,335
Mar 13, 20241.88631.88631.83721.83721.8372457,425
Mar 12, 20241.88631.90601.82741.90601.9060121,532
Mar 11, 20241.82741.89611.76841.88631.8863620,587
Mar 8, 20241.82741.87651.80771.81751.8175161,126
Mar 7, 20241.91581.91581.82741.89611.8961107,994
Mar 6, 20241.91581.91581.87651.88631.88635,292
Mar 5, 20241.81751.89611.80771.89611.8961655,805
Mar 4, 20241.90601.90601.79791.90601.9060251,614
Mar 1, 20241.81751.90601.76841.90601.9060518,292
Feb 29, 20241.90601.90601.90601.90601.9060101
Feb 28, 20241.89611.90601.81751.90601.906016,183

Related Tickers

7099.KL Mayu Global Group Berhad
0.2300
-4.17%
 
7221.KL BSL Corporation Berhad
0.0250
0.00%
 
7225.KL P.A. Resources Berhad
0.2000
-2.44%
 
7091.KL Unimech Group Berhad
1.4000
-4.11%
 
5843.KL Kumpulan Perangsang Selangor Berhad
0.6450
-0.77%
 
7197.KL GE-Shen Corporation Berhad
4.6600
-1.69%
 
5163.KL Seremban Engineering Berhad
0.5650
0.00%
 
7199.KL Kein Hing International Berhad
1.4200
0.00%
 
7050.KL Wong Engineering Corporation Berhad
0.2100
-6.67%
 
0232.KL Volcano Berhad
0.7000
-6.04%