APM Automotive Holdings Bhd (APMA)

APMA
🏛️ 말레이시아 →
3.14
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.83 1.83 1.83 1.83 0.0M
2022-12-29 1.84 1.84 1.83 1.83 0.0M
2022-12-28 1.84 1.84 1.84 1.84 0.0M
2022-12-27 1.87 1.87 1.86 1.86 0.0M
2022-12-23 1.89 1.89 1.85 1.85 0.0M
2022-12-21 1.83 1.83 1.83 1.83 0.0M
2022-12-20 1.84 1.84 1.84 1.84 0.0M
2022-12-16 1.81 1.83 1.81 1.82 0.0M
2022-12-15 1.83 1.83 1.82 1.83 0.1M
2022-12-14 1.84 1.85 1.84 1.85 0.0M
2022-12-13 1.85 1.85 1.84 1.84 0.1M
2022-12-12 1.88 1.88 1.84 1.84 0.1M
2022-12-09 1.88 1.88 1.88 1.88 0.0M
2022-12-08 1.85 1.86 1.85 1.85 0.3M
2022-12-07 1.98 1.98 1.80 1.85 0.3M
2022-12-06 2.00 2.05 2.00 2.05 0.0M
2022-12-05 1.98 1.98 1.98 1.98 0.0M
2022-12-02 1.97 1.97 1.97 1.97 0.0M
2022-12-01 1.95 1.97 1.94 1.95 0.3M
2022-11-30 2.00 2.00 2.00 2.00 0.0M
2022-11-29 2.00 2.00 1.93 2.00 0.0M
2022-11-25 2.00 2.00 2.00 2.00 0.0M
2022-11-24 1.91 2.00 1.91 2.00 0.0M
2022-11-23 1.90 1.91 1.90 1.91 0.0M
2022-11-22 1.95 1.95 1.91 1.91 0.0M
2022-11-17 1.81 1.81 1.81 1.81 0.0M
2022-11-14 1.83 1.83 1.82 1.82 0.0M
2022-11-11 1.82 1.82 1.82 1.82 0.0M
2022-11-10 1.81 1.81 1.73 1.73 0.0M
2022-11-09 1.82 1.82 1.80 1.81 0.0M
2022-11-07 1.72 1.73 1.72 1.73 0.0M
2022-11-03 1.72 1.72 1.72 1.72 0.0M
2022-11-01 1.72 1.72 1.72 1.72 0.0M
2022-10-31 1.72 1.72 1.72 1.72 0.0M
2022-10-28 1.71 1.71 1.71 1.71 0.0M
2022-10-27 1.71 1.73 1.71 1.73 0.0M
2022-10-25 1.73 1.73 1.73 1.73 0.0M
2022-10-21 1.71 1.73 1.71 1.73 0.0M
2022-10-20 1.70 1.70 1.70 1.70 0.0M
2022-10-18 1.71 1.71 1.71 1.71 0.0M
2022-10-17 1.70 1.70 1.70 1.70 0.0M
2022-10-14 1.71 1.71 1.71 1.71 0.0M
2022-10-13 1.71 1.71 1.71 1.71 0.0M
2022-10-12 1.72 1.72 1.71 1.71 0.0M
2022-10-11 1.72 1.72 1.72 1.72 0.0M
2022-10-07 1.71 1.71 1.71 1.71 0.0M
2022-10-06 1.77 1.81 1.77 1.77 0.0M
2022-10-03 1.75 1.75 1.72 1.72 0.1M
2022-09-30 1.77 1.77 1.77 1.77 0.0M
2022-09-28 1.78 1.78 1.78 1.78 0.0M
2022-09-27 1.79 1.79 1.78 1.78 0.0M
2022-09-26 1.82 1.82 1.80 1.81 0.1M
2022-09-23 1.80 1.85 1.80 1.80 0.1M
2022-09-22 1.81 1.81 1.80 1.80 0.2M
2022-09-21 1.81 1.82 1.81 1.82 0.0M
2022-09-20 1.82 1.82 1.82 1.82 0.0M
2022-09-19 1.82 1.83 1.81 1.83 0.0M
2022-09-15 1.81 1.81 1.81 1.81 0.0M
2022-09-14 1.81 1.81 1.81 1.81 0.0M
2022-09-12 1.82 1.82 1.82 1.82 0.0M
2022-09-09 1.83 1.83 1.83 1.83 0.0M
2022-09-07 1.81 1.81 1.81 1.81 0.0M
2022-09-06 1.82 1.82 1.82 1.82 0.0M
2022-09-05 1.87 1.87 1.82 1.82 0.0M
2022-09-02 1.82 1.82 1.82 1.82 0.0M
2022-09-01 1.90 1.90 1.80 1.84 0.0M
2022-08-30 1.90 1.98 1.88 1.90 0.0M
2022-08-29 1.85 1.85 1.85 1.85 0.0M
2022-08-25 1.90 1.90 1.85 1.85 0.0M
2022-08-24 1.85 1.85 1.84 1.85 0.0M
2022-08-23 1.85 1.95 1.85 1.95 0.0M
2022-08-22 1.85 1.85 1.85 1.85 0.0M
2022-08-19 1.90 1.90 1.87 1.90 0.1M
2022-08-18 1.90 1.90 1.90 1.90 0.1M
2022-08-17 1.86 1.95 1.86 1.95 0.1M
2022-08-16 1.86 1.95 1.85 1.86 0.1M
2022-08-15 1.85 1.85 1.85 1.85 0.0M
2022-08-12 1.86 1.86 1.86 1.86 0.0M
2022-08-11 1.81 1.87 1.81 1.87 0.0M
2022-08-08 1.88 1.88 1.88 1.88 0.0M
2022-08-04 1.86 1.86 1.86 1.86 0.0M
2022-08-03 1.95 1.95 1.83 1.86 0.0M
2022-08-02 1.96 1.96 1.95 1.95 0.0M
2022-07-29 1.96 1.96 1.96 1.96 0.0M
2022-07-28 1.93 1.93 1.93 1.93 0.0M
2022-07-26 1.90 1.91 1.90 1.91 0.0M
2022-07-20 1.89 1.89 1.89 1.89 0.0M
2022-07-19 2.00 2.00 1.89 1.89 0.0M
2022-07-08 1.92 2.02 1.92 2.02 0.0M
2022-07-06 1.95 1.95 1.95 1.95 0.0M
2022-07-05 1.90 1.90 1.90 1.90 0.0M
2022-07-04 1.88 1.88 1.88 1.88 0.0M
2022-07-01 1.89 1.90 1.89 1.90 0.0M
2022-06-28 1.95 1.95 1.95 1.95 0.0M
2022-06-27 1.95 1.95 1.95 1.95 0.0M
2022-06-22 1.98 2.09 1.98 2.09 0.0M
2022-06-21 1.99 1.99 1.98 1.98 0.0M
2022-06-20 2.00 2.00 2.00 2.00 0.0M
2022-06-17 2.10 2.10 2.10 2.10 0.0M
2022-06-16 1.95 2.15 1.95 2.10 0.0M
2022-06-15 2.01 2.01 1.91 1.91 0.0M
2022-06-14 2.05 2.05 2.00 2.00 0.0M
2022-06-13 1.97 2.05 1.95 2.05 0.0M
2022-06-10 2.14 2.14 2.14 2.14 0.0M
2022-06-09 2.05 2.05 2.05 2.05 0.0M
2022-06-08 2.11 2.11 2.11 2.11 0.0M
2022-06-07 2.10 2.10 2.10 2.10 0.0M
2022-06-03 2.15 2.15 2.15 2.15 0.0M
2022-06-02 2.16 2.16 2.16 2.16 0.0M
2022-06-01 2.17 2.17 2.10 2.10 0.0M
2022-05-31 2.05 2.05 2.00 2.00 0.0M
2022-05-30 2.17 2.17 2.15 2.15 0.0M
2022-05-24 2.10 2.19 2.10 2.19 0.0M
2022-05-23 2.19 2.19 2.18 2.18 0.0M
2022-05-20 2.20 2.20 2.20 2.20 0.0M
2022-05-19 2.10 2.20 2.10 2.20 0.0M
2022-05-18 2.17 2.17 2.03 2.17 0.0M
2022-05-17 2.17 2.17 2.17 2.17 0.0M
2022-05-13 2.17 2.28 2.17 2.17 0.0M
2022-05-12 2.15 2.15 2.05 2.05 0.0M
2022-05-11 2.10 2.10 2.10 2.10 0.0M
2022-05-10 2.15 2.15 2.10 2.10 0.0M
2022-05-09 2.10 2.20 2.10 2.15 0.0M
2022-05-06 2.18 2.18 2.12 2.18 0.0M
2022-05-05 2.20 2.20 2.12 2.13 0.0M
2022-04-29 2.17 2.17 2.17 2.17 0.0M
2022-04-28 2.18 2.18 2.18 2.18 0.0M
2022-04-27 2.17 2.17 2.17 2.17 0.0M
2022-04-26 2.13 2.18 2.13 2.18 0.0M
2022-04-25 2.17 2.17 2.12 2.12 0.0M
2022-04-22 2.10 2.15 2.10 2.12 0.0M
2022-04-21 2.12 2.18 2.12 2.12 0.0M
2022-04-20 2.08 2.16 2.08 2.16 0.0M
2022-04-18 2.14 2.16 2.14 2.15 0.0M
2022-04-14 2.09 2.20 2.09 2.16 0.0M
2022-04-13 2.10 2.10 2.10 2.10 0.0M
2022-04-12 2.26 2.26 2.19 2.19 0.0M
2022-04-11 2.14 2.20 2.13 2.18 0.1M
2022-04-08 2.11 2.12 2.11 2.12 0.0M
2022-04-07 2.09 2.11 2.09 2.11 0.0M
2022-04-06 2.07 2.22 2.07 2.09 0.0M
2022-04-05 2.04 2.07 2.04 2.07 0.0M
2022-04-04 2.07 2.07 2.06 2.07 0.0M
2022-04-01 2.06 2.07 2.06 2.07 0.0M
2022-03-31 2.07 2.07 2.06 2.06 0.0M
2022-03-30 2.08 2.08 2.05 2.05 0.0M
2022-03-25 2.06 2.07 2.06 2.07 0.0M
2022-03-24 2.05 2.05 2.05 2.05 0.0M
2022-03-18 2.01 2.02 2.01 2.02 0.0M
2022-03-17 2.00 2.00 1.97 1.98 0.0M
2022-03-16 1.97 1.97 1.97 1.97 0.0M
2022-03-15 1.97 1.97 1.97 1.97 0.1M
2022-03-14 1.97 1.97 1.97 1.97 0.0M
2022-03-11 1.97 1.98 1.97 1.98 0.1M
2022-03-10 1.97 1.97 1.97 1.97 0.0M
2022-03-09 1.94 1.98 1.94 1.95 0.0M
2022-03-08 2.00 2.00 1.94 1.94 0.1M
2022-03-07 2.05 2.05 2.01 2.01 0.0M
2022-03-04 2.03 2.03 2.01 2.03 0.0M
2022-03-03 2.03 2.03 2.03 2.03 0.0M
2022-02-28 2.00 2.03 2.00 2.03 0.0M
2022-02-25 2.00 2.00 1.94 1.95 0.0M
2022-02-24 1.99 2.00 1.98 2.00 0.0M
2022-02-23 2.00 2.00 1.99 2.00 0.0M
2022-02-22 2.10 2.10 2.10 2.10 0.0M
2022-02-21 1.99 2.00 1.98 2.00 0.0M
2022-02-18 2.00 2.00 1.99 1.99 0.0M
2022-02-17 2.00 2.00 1.99 1.99 0.0M
2022-02-16 2.00 2.00 2.00 2.00 0.0M
2022-02-15 2.00 2.00 2.00 2.00 0.0M
2022-02-14 2.00 2.00 2.00 2.00 0.0M
2022-02-10 1.99 1.99 1.99 1.99 0.0M
2022-02-09 2.10 2.12 2.00 2.00 0.0M
2022-02-03 1.99 1.99 1.99 1.99 0.0M
2022-01-28 2.00 2.00 1.97 2.00 0.0M
2022-01-21 2.00 2.00 2.00 2.00 0.1M
2022-01-20 1.97 1.97 1.97 1.97 0.0M
2022-01-19 1.97 1.97 1.97 1.97 0.0M
2022-01-17 1.98 2.00 1.98 2.00 0.0M
2022-01-14 1.95 2.00 1.95 2.00 0.0M
2022-01-13 2.00 2.00 2.00 2.00 0.0M
2022-01-12 1.96 2.00 1.96 2.00 0.0M
2022-01-11 2.00 2.00 1.94 1.96 0.0M
2022-01-10 2.00 2.00 2.00 2.00 0.0M
2022-01-07 2.00 2.01 2.00 2.01 0.0M
2022-01-06 1.96 2.00 1.96 2.00 0.0M
2022-01-05 1.96 1.96 1.96 1.96 0.0M
2022-01-03 1.95 1.96 1.95 1.96 0.0M