NASDAQ : ATPC
Agape ATP Corporation — Price history
Consumer Staples · Packaged Foods · Malaysia
Last price 1.45 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agape ATP Corporation (ATPC) closed at 1.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.45 | 1.29 | 1.32 | 15,061 | -8.97% |
| 2026-10-30 | 1.545 | 1.56 | 1.45 | 1.45 | 16,022 | -10.22% |
| 2026-10-29 | 1.62 | 1.67 | 1.56 | 1.615 | 8,515 | +5.56% |
| 2026-10-28 | 1.56 | 1.7 | 1.52 | 1.53 | 24,375 | +2.00% |
| 2026-10-27 | 1.31 | 1.56 | 1.31 | 1.5 | 30,289 | +9.49% |
| 2026-10-26 | 1.36 | 1.482 | 1.315 | 1.37 | 14,136 | -1.79% |
| 2026-10-23 | 1.42 | 1.435 | 1.32 | 1.395 | 11,037 | -1.76% |
| 2026-10-22 | 1.53 | 1.575 | 1.382 | 1.42 | 12,806 | -8.39% |
| 2026-10-21 | 1.55 | 1.61 | 1.51 | 1.55 | 5,695 | +0.65% |
| 2026-10-20 | 1.576 | 1.67 | 1.51 | 1.54 | 20,677 | -1.28% |
| 2026-10-19 | 1.549 | 1.61 | 1.5 | 1.56 | 18,030 | -0.64% |
| 2026-10-16 | 1.7 | 1.7 | 1.55 | 1.57 | 12,301 | -5.99% |
| 2026-10-15 | 1.75 | 1.75 | 1.62 | 1.67 | 12,762 | -5.11% |
| 2026-10-14 | 2.03 | 2.03 | 1.75 | 1.76 | 25,516 | -9.28% |
| 2026-10-13 | 2.14 | 2.16 | 1.84 | 1.94 | 44,298 | -10.60% |
| 2026-10-12 | 2.135 | 2.93 | 1.8 | 2.17 | 633,767 | -2.47% |
| 2026-10-09 | 2.08 | 2.39 | 2.061 | 2.225 | 69,830 | +5.45% |
| 2026-10-08 | 2.129 | 2.13 | 2.08 | 2.11 | 11,551 | +3.94% |
| 2026-10-07 | 2.12 | 2.12 | 2.02 | 2.03 | 5,948 | -2.40% |
| 2026-10-06 | 2.15 | 2.17 | 2.08 | 2.08 | 4,847 | -1.89% |
| 2026-10-05 | 2.08 | 2.19 | 2.08 | 2.12 | 14,146 | +2.85% |
| 2026-10-02 | 2.05 | 2.155 | 2.05 | 2.061 | 6,079 | +2.04% |
| 2026-10-01 | 2.03 | 2.055 | 2.02 | 2.02 | 18,143 | -1.46% |
| 2026-09-30 | 2.1 | 2.176 | 2.04 | 2.05 | 13,476 | -2.38% |
| 2026-09-29 | 2.24 | 2.24 | 2.04 | 2.1 | 8,937 | -4.55% |
| 2026-09-28 | 2.23 | 2.319 | 2.12 | 2.2 | 9,977 | -1.79% |
| 2026-09-25 | 2.25 | 2.28 | 2.24 | 2.24 | 3,321 | +0.00% |
| 2026-09-24 | 2.24 | 2.28 | 2.23 | 2.24 | 14,962 | +0.00% |
| 2026-09-23 | 2.23 | 2.33 | 2.22 | 2.24 | 7,654 | +1.36% |
| 2026-09-22 | 2.23 | 2.29 | 2.21 | 2.21 | 15,124 | -3.49% |
| 2026-09-21 | 2.23 | 2.34 | 2.23 | 2.29 | 19,779 | +2.69% |
| 2026-09-18 | 2.28 | 2.315 | 2.22 | 2.23 | 12,219 | -4.70% |
| 2026-09-17 | 2.29 | 2.36 | 2.29 | 2.34 | 11,948 | +1.74% |
| 2026-09-16 | 2.3 | 2.6 | 2.28 | 2.3 | 135,829 | -0.43% |
| 2026-09-15 | 2.35 | 2.35 | 2.3 | 2.31 | 14,649 | -1.28% |
| 2026-09-14 | 2.37 | 2.45 | 2.3 | 2.34 | 45,597 | -1.68% |
| 2026-09-11 | 2.357 | 2.38 | 2.35 | 2.38 | 4,311 | +0.42% |
| 2026-09-10 | 2.33 | 2.41 | 2.31 | 2.37 | 10,544 | +0.64% |
| 2026-09-09 | 2.43 | 2.43 | 2.33 | 2.355 | 14,308 | +1.95% |
| 2026-09-08 | 2.39 | 2.459 | 2.31 | 2.31 | 16,915 | -3.35% |
| 2026-09-04 | 2.341 | 2.41 | 2.341 | 2.39 | 4,129 | +0.00% |
| 2026-09-03 | 2.44 | 2.44 | 2.32 | 2.39 | 9,015 | +3.46% |
| 2026-09-02 | 2.4 | 2.4 | 2.31 | 2.31 | 15,572 | -2.12% |
| 2026-09-01 | 2.33 | 2.37 | 2.33 | 2.36 | 9,186 | +0.00% |
| 2026-08-31 | 2.39 | 2.39 | 2.34 | 2.36 | 6,676 | -0.84% |
| 2026-08-28 | 2.39 | 2.43 | 2.34 | 2.38 | 28,540 | +0.42% |
| 2026-08-27 | 2.32 | 2.4 | 2.32 | 2.37 | 20,777 | -1.25% |
| 2026-08-26 | 2.33 | 2.41 | 2.33 | 2.4 | 23,460 | +1.27% |
| 2026-08-25 | 2.37 | 2.41 | 2.33 | 2.37 | 17,242 | -0.42% |
| 2026-08-24 | 2.45 | 2.45 | 2.33 | 2.38 | 12,354 | -2.86% |
| 2026-08-21 | 2.45 | 2.49 | 2.42 | 2.45 | 21,777 | -0.81% |
| 2026-08-20 | 2.45 | 2.5 | 2.45 | 2.47 | 41,405 | -1.20% |
| 2026-08-19 | 2.45 | 2.51 | 2.43 | 2.5 | 29,004 | +2.04% |
| 2026-08-18 | 2.6 | 2.68 | 2.41 | 2.45 | 47,994 | -2.78% |
| 2026-08-17 | 2.42 | 2.749 | 2.35 | 2.52 | 263,777 | +1.20% |
| 2026-08-14 | 2.5 | 2.514 | 2.405 | 2.49 | 19,661 | -0.40% |
| 2026-08-13 | 2.49 | 2.54 | 2.48 | 2.5 | 27,446 | -1.96% |
| 2026-08-12 | 2.68 | 2.68 | 2.47 | 2.55 | 54,743 | +0.79% |
| 2026-08-11 | 2.56 | 2.622 | 2.5 | 2.53 | 48,333 | -2.32% |
| 2026-08-10 | 2.63 | 2.67 | 2.59 | 2.59 | 43,371 | -1.52% |
| 2026-08-07 | 2.44 | 2.75 | 2.44 | 2.63 | 208,699 | +5.62% |
| 2026-08-06 | 2.45 | 2.54 | 2.4 | 2.49 | 50,158 | -0.40% |
| 2026-08-05 | 2.42 | 2.578 | 2.42 | 2.5 | 109,968 | -3.47% |
| 2026-08-04 | 2.3 | 2.65 | 2.19 | 2.59 | 6,088,866 | +11.64% |
| 2026-08-03 | 2.33 | 2.405 | 2.29 | 2.32 | 26,804 | +0.43% |
| 2026-07-31 | 2.31 | 2.475 | 2.31 | 2.31 | 30,800 | -1.70% |
| 2026-07-30 | 2.24 | 2.5 | 2.24 | 2.35 | 36,883 | +2.62% |
| 2026-07-29 | 2.32 | 2.36 | 2.26 | 2.29 | 33,968 | -1.29% |
| 2026-07-28 | 2.37 | 2.47 | 2.25 | 2.32 | 35,434 | -4.13% |
| 2026-07-27 | 2.41 | 2.56 | 2.41 | 2.42 | 23,722 | -1.63% |
| 2026-07-24 | 2.58 | 2.66 | 2.42 | 2.46 | 66,077 | -4.65% |
| 2026-07-23 | 2.54 | 2.78 | 2.532 | 2.58 | 75,747 | +1.98% |
| 2026-07-22 | 2.59 | 2.65 | 2.45 | 2.53 | 107,830 | -1.94% |
| 2026-07-21 | 2.56 | 2.8 | 2.54 | 2.58 | 102,369 | -1.90% |
| 2026-07-20 | 2.97 | 2.983 | 2.62 | 2.63 | 214,881 | -14.33% |
| 2026-07-17 | 4 | 4.02 | 3.04 | 3.07 | 1,709,515 | -26.90% |
| 2026-07-16 | 3.41 | 4.84 | 3.24 | 4.2 | 41,204,481 | +66.67% |
| 2026-07-15 | 2.53 | 2.6 | 2.51 | 2.52 | 1,746,835 | -3.08% |
| 2026-07-14 | 2.58 | 2.63 | 2.52 | 2.6 | 30,828 | -1.14% |
| 2026-07-13 | 2.67 | 2.78 | 2.6 | 2.63 | 21,403 | -3.31% |
| 2026-07-10 | 2.846 | 2.85 | 2.64 | 2.72 | 29,947 | -3.89% |
| 2026-07-09 | 2.82 | 2.89 | 2.77 | 2.83 | 29,085 | +0.00% |
| 2026-07-08 | 2.81 | 2.87 | 2.78 | 2.83 | 19,544 | -1.39% |
| 2026-07-07 | 2.8 | 2.96 | 2.8 | 2.87 | 6,544 | +0.35% |
| 2026-07-06 | 2.79 | 2.86 | 2.79 | 2.86 | 29,792 | +1.06% |
| 2026-07-02 | 2.92 | 2.99 | 2.78 | 2.83 | 48,312 | -5.35% |
| 2026-07-01 | 2.89 | 2.99 | 2.89 | 2.99 | 34,944 | +1.01% |
| 2026-06-30 | 3.02 | 3.12 | 2.94 | 2.96 | 34,653 | -0.34% |
| 2026-06-29 | 3.07 | 3.179 | 2.93 | 2.97 | 57,248 | -5.11% |
| 2026-06-26 | 3 | 3.23 | 2.91 | 3.13 | 91,992 | +4.33% |
| 2026-06-25 | 3.09 | 3.09 | 2.93 | 3 | 91,135 | -4.76% |
| 2026-06-24 | 3.1 | 3.25 | 3.02 | 3.15 | 78,911 | -2.17% |
| 2026-06-23 | 3.21 | 3.32 | 3.06 | 3.22 | 146,095 | -11.29% |
| 2026-06-22 | 3.83 | 4.08 | 3.4 | 3.63 | 527,877 | -6.44% |
| 2026-06-18 | 3.27 | 6.12 | 2.98 | 3.88 | 72,449,876 | +42.12% |
| 2026-06-17 | 2.74 | 2.77 | 2.59 | 2.73 | 3,639,264 | -3.53% |
| 2026-06-16 | 2.83 | 2.83 | 2.725 | 2.83 | 41,699 | -2.08% |
| 2026-06-15 | 2.83 | 2.89 | 2.75 | 2.89 | 76,572 | +0.00% |
| 2026-06-12 | 3.08 | 3.14 | 2.84 | 2.89 | 77,856 | -7.07% |
| 2026-06-11 | 3 | 3.16 | 2.93 | 3.11 | 89,728 | +3.32% |
| 2026-06-10 | 3.06 | 3.2 | 2.95 | 3.01 | 147,215 | -3.53% |
| 2026-06-09 | 3.05 | 3.55 | 2.75 | 3.12 | 1,515,497 | +2.30% |
| 2026-06-08 | 3.1 | 3.62 | 3.02 | 3.05 | 157,889 | +2.35% |
| 2026-06-05 | 3.5 | 3.53 | 2.98 | 2.98 | 119,741 | -17.22% |
| 2026-06-04 | 3.84 | 4 | 3.55 | 3.6 | 235,024 | -15.29% |
| 2026-06-03 | 3.21 | 5 | 3.201 | 4.25 | 4,785,935 | +43.10% |
| 2026-06-02 | 3.78 | 3.98 | 2.8 | 2.97 | 659,850 | -28.26% |
| 2026-06-01 | 5.28 | 6 | 4.01 | 4.14 | 1,231,304 | -14.99% |
| 2026-05-29 | 5.63 | 6.03 | 4.62 | 4.87 | 1,044,525 | -19.77% |
| 2026-05-28 | 5.77 | 8.5 | 5.52 | 6.07 | 54,082,014 | +112.98% |
| 2026-05-27 | 3.12 | 3.12 | 2.74 | 2.85 | 13,848,974 | -5.32% |
| 2026-05-26 | 2.89 | 3.23 | 2.72 | 3.01 | 296,620 | +8.27% |
| 2026-05-22 | 3.23 | 3.23 | 2.5 | 2.78 | 685,727 | -22.56% |
| 2026-05-21 | 3.33 | 4.26 | 3.15 | 3.59 | 47,581,513 | +71.77% |
| 2026-05-20 | 2.11 | 2.2 | 2.085 | 2.09 | 21,668 | -3.24% |
| 2026-05-19 | 2.05 | 2.33 | 1.98 | 2.16 | 61,106 | +3.85% |
| 2026-05-18 | 2.27 | 2.31 | 2.07 | 2.08 | 27,437 | -5.88% |
| 2026-05-15 | 2.22 | 2.31 | 2.2 | 2.21 | 18,661 | +1.38% |
| 2026-05-14 | 2.22 | 2.28 | 2.15 | 2.18 | 29,255 | +3.81% |
| 2026-05-13 | 2.25 | 2.425 | 2.1 | 2.1 | 24,043 | -6.25% |