Register to chat with like-minded investors on our interactive forums.
APEKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1,049.00 | -40.00 | -3.67% | 1,089.00 | 1,094.00 | 1,011.00 | 13,657.00 |
| Jul 24 2024 | 1,089.00 | -16.00 | -1.45% | 1,105.00 | 1,150.00 | 1,089.00 | 2,730.00 |
| Jul 23 2024 | 1,105.00 | -24.00 | -2.13% | 1,134.00 | 1,160.00 | 1,090.00 | 9,598.00 |
| Jul 22 2024 | 1,129.00 | -79.00 | -6.54% | 1,208.00 | 1,212.00 | 1,129.00 | 8,486.00 |
| Jul 21 2024 | 1,208.00 | 30.00 | 2.55% | 1,178.00 | 1,213.00 | 1,133.00 | 20,071.00 |
| Jul 20 2024 | 1,178.00 | 20.00 | 1.73% | 1,158.00 | 1,181.00 | 1,144.00 | 8,872.00 |
| Jul 19 2024 | 1,158.00 | 19.00 | 1.67% | 1,133.00 | 1,162.00 | 1,105.00 | 9,155.00 |
| Jul 18 2024 | 1,139.00 | -3.00 | -0.26% | 1,142.00 | 1,197.00 | 1,103.00 | 15,776.00 |
| Jul 17 2024 | 1,142.00 | 17.00 | 1.51% | 1,125.00 | 1,180.00 | 1,125.00 | 24,851.00 |
| Jul 16 2024 | 1,125.00 | -3.00 | -0.27% | 1,129.00 | 1,155.00 | 1,077.00 | 15,441.00 |
| Jul 15 2024 | 1,128.00 | 56.00 | 5.22% | 1,068.00 | 1,129.00 | 1,053.00 | 16,453.00 |
| Jul 14 2024 | 1,072.00 | 31.00 | 2.98% | 1,041.00 | 1,072.00 | 1,020.00 | 14,953.00 |
| Jul 13 2024 | 1,041.00 | 25.00 | 2.46% | 1,021.00 | 1,046.00 | 1,011.00 | 18,021.00 |
| Jul 12 2024 | 1,016.00 | 13.00 | 1.30% | 1,003.00 | 1,039.00 | 1,000.00 | 22,190.00 |
| Jul 11 2024 | 1,003.00 | -25.00 | -2.43% | 1,028.00 | 1,064.00 | 1,003.00 | 17,366.00 |
| Jul 10 2024 | 1,028.00 | 6.00 | 0.59% | 1,019.00 | 1,054.00 | 1,017.00 | 16,038.00 |
| Jul 09 2024 | 1,022.00 | 1.00 | 0.10% | 1,021.00 | 1,041.00 | 995.00 | 13,197.00 |
| Jul 08 2024 | 1,021.00 | 18.00 | 1.79% | 993.00 | 1,061.00 | 951.00 | 7,557.00 |
| Jul 07 2024 | 1,003.00 | -88.00 | -8.07% | 1,087.00 | 1,087.00 | 1,003.00 | 5,233.00 |
| Jul 06 2024 | 1,091.00 | 81.00 | 8.02% | 1,010.00 | 1,091.00 | 1,007.00 | 7,220.00 |
| Jul 05 2024 | 1,010.00 | -96.00 | -8.68% | 1,102.00 | 1,102.00 | 948.00 | 26,291.00 |
| Jul 04 2024 | 1,106.00 | -156.00 | -12.36% | 1,262.00 | 1,264.00 | 1,091.00 | 20,136.00 |
| Jul 03 2024 | 1,262.00 | -54.00 | -4.10% | 1,316.00 | 1,316.00 | 1,246.00 | 10,543.00 |
| Jul 02 2024 | 1,316.00 | 31.00 | 2.41% | 1,285.00 | 1,320.00 | 1,254.00 | 7,349.00 |
| Jul 01 2024 | 1,285.00 | -99.00 | -7.15% | 1,373.00 | 1,405.00 | 1,285.00 | 4,741.00 |
| Jun 30 2024 | 1,384.00 | 58.00 | 4.37% | 1,326.00 | 1,389.00 | 1,320.00 | 29,417.00 |
| Jun 29 2024 | 1,326.00 | -33.00 | -2.43% | 1,359.00 | 1,367.00 | 1,325.00 | 3,655.00 |
| Jun 28 2024 | 1,359.00 | -14.00 | -1.02% | 1,373.00 | 1,382.00 | 1,350.00 | 6,259.00 |
| Jun 27 2024 | 1,373.00 | 1.00 | 0.07% | 1,372.00 | 1,407.00 | 1,333.00 | 9,463.00 |
| Jun 26 2024 | 1,372.00 | 4.00 | 0.29% | 1,367.00 | 1,389.00 | 1,330.00 | 14,295.00 |
| Jun 25 2024 | 1,368.00 | 22.00 | 1.63% | 1,349.00 | 1,387.00 | 1,348.00 | 5,278.00 |
| Jun 24 2024 | 1,346.00 | 66.00 | 5.16% | 1,280.00 | 1,350.00 | 1,230.00 | 8,750.00 |
| Jun 23 2024 | 1,280.00 | -26.00 | -1.99% | 1,306.00 | 1,339.00 | 1,269.00 | 5,341.00 |
| Jun 22 2024 | 1,306.00 | -22.00 | -1.66% | 1,328.00 | 1,331.00 | 1,297.00 | 1,458.00 |
| Jun 21 2024 | 1,328.00 | 36.00 | 2.79% | 1,295.00 | 1,330.00 | 1,207.00 | 9,364.00 |
| Jun 20 2024 | 1,292.00 | -1.00 | -0.08% | 1,293.00 | 1,365.00 | 1,279.00 | 21,723.00 |
| Jun 19 2024 | 1,293.00 | 13.00 | 1.02% | 1,291.00 | 1,324.00 | 1,264.00 | 9,601.00 |
| Jun 18 2024 | 1,280.00 | -163.00 | -11.30% | 1,443.00 | 1,443.00 | 1,228.00 | 9,462.00 |
| Jun 17 2024 | 1,443.00 | -82.00 | -5.38% | 1,533.00 | 1,533.00 | 1,400.00 | 15,126.00 |
| Jun 16 2024 | 1,525.00 | 41.00 | 2.76% | 1,484.00 | 1,528.00 | 1,470.00 | 1,382.00 |
| Jun 15 2024 | 1,484.00 | 36.00 | 2.49% | 1,448.00 | 1,510.00 | 1,435.00 | 1,887.00 |
| Jun 14 2024 | 1,448.00 | -73.00 | -4.80% | 1,521.00 | 1,541.00 | 1,417.00 | 13,113.00 |
| Jun 13 2024 | 1,521.00 | -51.00 | -3.24% | 1,572.00 | 1,572.00 | 1,491.00 | 5,234.00 |
| Jun 12 2024 | 1,572.00 | 46.00 | 3.01% | 1,526.00 | 1,599.00 | 1,493.00 | 8,374.00 |
| Jun 11 2024 | 1,526.00 | -60.00 | -3.78% | 1,586.00 | 1,590.00 | 1,502.00 | 9,870.00 |
| Jun 10 2024 | 1,586.00 | -33.00 | -2.04% | 1,618.00 | 1,624.00 | 1,561.00 | 8,191.00 |
| Jun 09 2024 | 1,619.00 | 35.00 | 2.21% | 1,584.00 | 1,640.00 | 1,551.00 | 4,665.00 |
| Jun 08 2024 | 1,584.00 | -109.00 | -6.44% | 1,682.00 | 1,689.00 | 1,577.00 | 9,572.00 |
| Jun 07 2024 | 1,693.00 | -145.00 | -7.89% | 1,838.00 | 1,853.00 | 1,605.00 | 13,775.00 |
| Jun 06 2024 | 1,838.00 | -24.00 | -1.29% | 1,878.00 | 1,891.00 | 1,819.00 | 7,451.00 |
| Jun 05 2024 | 1,862.00 | 39.00 | 2.14% | 1,685.00 | 1,864.00 | 1,653.00 | 11,722.00 |
| Jun 04 2024 | 1,823.00 | 11.00 | 0.61% | 1,812.00 | 1,849.00 | 1,780.00 | 14,232.00 |
| Jun 03 2024 | 1,812.00 | 24.00 | 1.34% | 1,788.00 | 1,861.00 | 1,769.00 | 17,084.00 |
| Jun 02 2024 | 1,788.00 | -18.00 | -1.00% | 1,806.00 | 1,852.00 | 1,788.00 | 22,170.00 |
| Jun 01 2024 | 1,806.00 | 54.00 | 3.08% | 1,752.00 | 1,816.00 | 1,733.00 | 15,722.00 |
| May 31 2024 | 1,752.00 | -26.00 | -1.46% | 1,778.00 | 1,832.00 | 1,729.00 | 16,326.00 |
| May 30 2024 | 1,778.00 | -29.00 | -1.60% | 1,803.00 | 1,825.00 | 1,753.00 | 16,164.00 |
| May 29 2024 | 1,807.00 | -13.00 | -0.71% | 1,829.00 | 1,870.00 | 1,798.00 | 27,842.00 |
| May 28 2024 | 1,820.00 | -36.00 | -1.94% | 1,866.00 | 1,874.00 | 1,765.00 | 13,798.00 |
| May 27 2024 | 1,856.00 | 65.00 | 3.63% | 1,791.00 | 1,871.00 | 1,771.00 | 13,808.00 |
| May 26 2024 | 1,791.00 | -26.00 | -1.43% | 1,817.00 | 1,835.00 | 1,781.00 | 6,389.00 |
| May 25 2024 | 1,817.00 | -19.00 | -1.03% | 1,834.00 | 1,874.00 | 1,812.00 | 5,196.00 |
| May 24 2024 | 1,836.00 | 67.00 | 3.79% | 1,769.00 | 1,860.00 | 1,769.00 | 10,874.00 |
| May 23 2024 | 1,769.00 | 17.00 | 0.97% | 1,765.00 | 1,801.00 | 1,669.00 | 18,278.00 |
| May 22 2024 | 1,752.00 | -46.00 | -2.56% | 1,788.00 | 1,824.00 | 1,736.00 | 15,501.00 |
| May 21 2024 | 1,798.00 | 23.00 | 1.30% | 1,775.00 | 1,838.00 | 1,768.00 | 9,058.00 |
| May 20 2024 | 1,775.00 | 123.00 | 7.45% | 1,658.00 | 1,778.00 | 1,637.00 | 11,645.00 |
| May 19 2024 | 1,652.00 | -95.00 | -5.44% | 1,747.00 | 1,756.00 | 1,641.00 | 4,320.00 |
| May 18 2024 | 1,747.00 | 12.00 | 0.69% | 1,735.00 | 1,751.00 | 1,633.00 | 2,143.00 |
| May 17 2024 | 1,735.00 | 50.00 | 2.97% | 1,685.00 | 1,753.00 | 1,653.00 | 8,459.00 |
| May 16 2024 | 1,685.00 | -17.00 | -1.00% | 1,702.00 | 1,720.00 | 1,632.00 | 7,297.00 |
| May 15 2024 | 1,702.00 | 99.00 | 6.18% | 1,603.00 | 1,715.00 | 1,584.00 | 10,808.00 |
| May 14 2024 | 1,603.00 | -41.00 | -2.49% | 1,637.00 | 1,644.00 | 1,596.00 | 9,316.00 |
| May 13 2024 | 1,644.00 | -48.00 | -2.84% | 1,691.00 | 1,708.00 | 1,607.00 | 23,567.00 |
| May 12 2024 | 1,692.00 | -13.00 | -0.76% | 1,705.00 | 1,737.00 | 1,674.00 | 2,821.00 |
| May 11 2024 | 1,705.00 | -12.00 | -0.70% | 1,717.00 | 1,739.00 | 1,695.00 | 3,177.00 |
| May 10 2024 | 1,717.00 | -75.00 | -4.19% | 1,792.00 | 1,809.00 | 1,705.00 | 10,526.00 |
| May 09 2024 | 1,792.00 | 95.00 | 5.60% | 1,698.00 | 1,796.00 | 1,695.00 | 4,393.00 |
| May 08 2024 | 1,697.00 | -56.00 | -3.19% | 1,751.00 | 1,755.00 | 1,671.00 | 4,408.00 |
| May 07 2024 | 1,753.00 | -11.00 | -0.62% | 1,764.00 | 1,833.00 | 1,741.00 | 8,663.00 |
| May 06 2024 | 1,764.00 | -24.00 | -1.34% | 1,788.00 | 1,857.00 | 1,706.00 | 23,375.00 |
| May 05 2024 | 1,788.00 | 28.00 | 1.59% | 1,760.00 | 1,803.00 | 1,715.00 | 3,451.00 |
| May 04 2024 | 1,760.00 | -17.00 | -0.96% | 1,776.00 | 1,783.00 | 1,733.00 | 2,703.00 |
| May 03 2024 | 1,777.00 | 80.00 | 4.71% | 1,697.00 | 1,779.00 | 1,693.00 | 2,838.00 |
| May 02 2024 | 1,697.00 | 22.00 | 1.31% | 1,684.00 | 1,715.00 | 1,616.00 | 7,658.00 |
| May 01 2024 | 1,675.00 | -6.00 | -0.36% | 1,681.00 | 1,728.00 | 1,555.00 | 20,479.00 |
| Apr 30 2024 | 1,681.00 | -85.00 | -4.81% | 1,766.00 | 1,789.00 | 1,640.00 | 8,172.00 |
| Apr 29 2024 | 1,766.00 | -55.00 | -3.02% | 1,847.00 | 1,884.00 | 1,730.00 | 23,992.00 |
| Apr 28 2024 | 1,821.00 | -13.00 | -0.71% | 1,834.00 | 1,934.00 | 1,821.00 | 6,254.00 |
| Apr 27 2024 | 1,834.00 | -155.00 | -7.79% | 2,002.00 | 2,002.00 | 1,758.00 | 20,987.00 |
