This printed article is located at http://investor.apacrealty.com.sg/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2019 to Oct 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/10/2019 to 18/10/2019)
0.500 0.525 0.490 0.510 2,770,6000.510
Previous 2 weeks
(23/09/2019 to 04/10/2019)
0.505 0.505 0.495 0.495 1,306,7000.495
Previous 4 weeks
(26/08/2019 to 20/09/2019)
0.505 0.530 0.490 0.505 8,874,9000.505
Daily Historical Data
18/10/2019 0.515 0.525 0.505 0.510 471,6000.510
17/10/2019 0.505 0.525 0.505 0.520 1,742,5000.520
16/10/2019 0.500 0.505 0.500 0.505 64,5000.505
15/10/2019 0.505 0.505 0.495 0.500 68,6000.500
14/10/2019 0.500 0.505 0.495 0.500 53,7000.500
11/10/2019 0.505 0.505 0.495 0.495 125,7000.495
10/10/2019 0.505 0.505 0.495 0.500 17,5000.500
09/10/2019 0.495 0.495 0.495 0.495 4000.495
08/10/2019 0.500 0.505 0.495 0.495 59,3000.495
07/10/2019 0.500 0.505 0.490 0.495 166,8000.495
04/10/2019 0.505 0.505 0.495 0.495 53,9000.495
03/10/2019 0.495 0.500 0.495 0.495 110,9000.495
02/10/2019 0.505 0.505 0.495 0.495 105,9000.495
01/10/2019 0.500 0.505 0.500 0.500 75,8000.500
30/09/2019 0.495 0.500 0.495 0.495 62,8000.495
27/09/2019 0.500 0.500 0.495 0.495 69,3000.495
26/09/2019 0.495 0.500 0.495 0.495 122,0000.495
25/09/2019 0.500 0.500 0.495 0.500 137,1000.500
24/09/2019 0.505 0.505 0.500 0.500 209,1000.500
23/09/2019 0.505 0.505 0.495 0.495 359,9000.495
20/09/2019 0.510 0.510 0.500 0.505 291,6000.505
19/09/2019 0.505 0.510 0.505 0.510 136,3000.510
18/09/2019 0.515 0.520 0.505 0.505 334,5000.505
17/09/2019 0.520 0.525 0.515 0.515 51,7000.515
16/09/2019 0.525 0.530 0.520 0.525 436,8000.525
13/09/2019 0.505 0.525 0.500 0.525 1,010,0000.525
12/09/2019 0.495 0.500 0.495 0.500 365,2000.500
11/09/2019 0.515 0.520 0.490 0.495 2,118,9000.495
10/09/2019 0.505 0.510 0.500 0.500 804,6000.500
09/09/2019 0.505 0.505 0.505 0.505 1000.505
06/09/2019 0.510 0.515 0.505 0.505 163,9000.505
05/09/2019 0.510 0.520 0.500 0.505 450,3000.505
04/09/2019 0.500 0.510 0.500 0.505 371,5000.505
03/09/2019 0.500 0.500 0.495 0.495 26,4000.495
02/09/2019 0.500 0.500 0.495 0.495 141,1000.495
30/08/2019 0.510 0.510 0.500 0.500 185,9000.500
29/08/2019 0.500 0.510 0.495 0.510 141,8000.510
28/08/2019 0.500 0.505 0.495 0.500 168,7000.500
27/08/2019 0.510 0.515 0.500 0.505 917,4000.505
26/08/2019 0.505 0.510 0.500 0.505 758,2000.505
23/08/2019 0.510 0.510 0.510 0.510 126,5000.510
22/08/2019 0.500 0.510 0.495 0.510 1,032,3000.510
21/08/2019 0.500 0.505 0.495 0.495 769,6000.495
20/08/2019 0.505 0.510 0.500 0.500 298,2000.500
19/08/2019 0.500 0.510 0.500 0.500 692,8000.500
16/08/2019 0.500 0.505 0.495 0.495 208,7000.495
15/08/2019 0.495 0.505 0.495 0.500 417,4000.500
14/08/2019 0.495 0.510 0.495 0.500 1,061,2000.500
13/08/2019 0.510 0.510 0.490 0.490 951,8000.490
08/08/2019 0.515 0.515 0.510 0.510 481,4000.510
07/08/2019 0.515 0.515 0.510 0.515 482,7000.515
06/08/2019 0.500 0.520 0.490 0.515 3,089,9000.515
05/08/2019 0.550 0.555 0.520 0.525 2,560,8000.525
02/08/2019 0.570 0.575 0.550 0.550 1,174,4000.550
01/08/2019 0.580 0.580 0.570 0.570 288,3000.570
31/07/2019 0.580 0.590 0.570 0.585 2,431,1000.585
30/07/2019 0.555 0.585 0.550 0.580 3,479,1000.580
29/07/2019 0.555 0.555 0.550 0.550 114,5000.550
26/07/2019 0.550 0.550 0.545 0.545 355,4000.545
25/07/2019 0.545 0.550 0.545 0.550 89,1000.550

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ListedCompany.com. All Rights Reserved.