Apex Investment PSC (ADX:APEX)
United Arab Emirates
· Delayed Price · Currency is AED 3.770
-0.040 (-1.05%)
At close: Dec 5, 2025
Apex Investment PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | -1.05% | 913,999 |
| Dec 4, 2025 | 3.67 | 3.82 | 3.67 | 3.81 | 3.81 | 4.10% | 1,009,939 |
| Dec 3, 2025 | 3.67 | 3.69 | 3.60 | 3.66 | 3.66 | -0.27% | 582,115 |
| Nov 28, 2025 | 3.56 | 3.67 | 3.56 | 3.67 | 3.67 | 1.66% | 398,958 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.56 | 3.61 | 3.61 | -0.28% | 3,631,791 |
| Nov 26, 2025 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 9,903,677 |
| Nov 25, 2025 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | 0.83% | 965,316 |
| Nov 24, 2025 | 3.65 | 3.67 | 3.56 | 3.61 | 3.61 | -1.10% | 3,868,987 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -3.18% | 752,362 |
| Nov 20, 2025 | 3.67 | 3.82 | 3.61 | 3.77 | 3.77 | 1.89% | 10,487,710 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -1.07% | 859,141 |
| Nov 18, 2025 | 3.80 | 3.80 | 3.67 | 3.74 | 3.74 | -1.84% | 926,597 |
| Nov 17, 2025 | 3.78 | 3.81 | 3.70 | 3.81 | 3.81 | 0.53% | 2,488,926 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.74 | 3.79 | 3.79 | -1.56% | 657,243 |
| Nov 13, 2025 | 3.86 | 3.87 | 3.78 | 3.85 | 3.85 | - | 1,369,065 |
| Nov 12, 2025 | 3.78 | 3.86 | 3.77 | 3.85 | 3.85 | 1.58% | 1,517,302 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.75 | 3.79 | 3.79 | -0.79% | 8,914,816 |
| Nov 10, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -1.80% | 338,964 |
| Nov 7, 2025 | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | - | 863,347 |
| Nov 6, 2025 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 2,993,230 |
| Nov 5, 2025 | 3.81 | 3.91 | 3.79 | 3.90 | 3.90 | 1.83% | 2,626,467 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | -0.78% | 490,473 |
| Nov 3, 2025 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | 0.26% | 316,149 |
| Oct 31, 2025 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | -2.53% | 2,731,975 |
| Oct 30, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | 0.51% | 636,579 |
| Oct 29, 2025 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.26% | 1,079,750 |
| Oct 28, 2025 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | 2.05% | 4,349,343 |
| Oct 27, 2025 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | -2.50% | 1,570,880 |
| Oct 24, 2025 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | - | 864,971 |
| Oct 23, 2025 | 4.04 | 4.06 | 3.97 | 4.00 | 4.00 | -0.74% | 5,695,085 |
| Oct 22, 2025 | 4.08 | 4.09 | 4.03 | 4.03 | 4.03 | -1.47% | 3,529,141 |
| Oct 21, 2025 | 4.10 | 4.14 | 4.03 | 4.09 | 4.09 | - | 1,431,226 |
| Oct 20, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.73% | 881,663 |
| Oct 17, 2025 | 4.21 | 4.21 | 4.09 | 4.12 | 4.12 | -2.14% | 4,198,062 |
| Oct 16, 2025 | 4.07 | 4.25 | 4.05 | 4.21 | 4.21 | 3.69% | 14,061,230 |
| Oct 15, 2025 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | -0.98% | 6,732,344 |
| Oct 14, 2025 | 4.05 | 4.13 | 4.05 | 4.10 | 4.10 | 1.23% | 2,197,501 |
| Oct 13, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | -0.74% | 746,517 |
| Oct 10, 2025 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 536,592 |
| Oct 9, 2025 | 4.09 | 4.10 | 4.00 | 4.06 | 4.06 | -0.49% | 1,663,512 |
| Oct 8, 2025 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 1,928,715 |
| Oct 7, 2025 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | 2,750,596 |
| Oct 6, 2025 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 2,724,874 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | -1.47% | 1,747,538 |
| Oct 2, 2025 | 4.09 | 4.09 | 4.04 | 4.07 | 4.07 | -0.73% | 1,289,543 |
| Oct 1, 2025 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | 1.74% | 1,402,021 |
| Sep 30, 2025 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 2,846,394 |
| Sep 29, 2025 | 4.15 | 4.20 | 4.07 | 4.10 | 4.10 | -0.97% | 2,894,443 |
| Sep 26, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.48% | 1,977,625 |
| Sep 25, 2025 | 4.13 | 4.15 | 4.01 | 4.04 | 4.04 | -2.42% | 724,737 |