Live Chat

Berdagang Apple AAPL

APPLE carta live

Created with Highcharts 10.2.118:0019:0020:0013. Feb16:0017:0018:0019:0020:00232234236238240242

Asas Instrumen

Weekly Search
Weekly
Daily
Tarikh Tutup Perubahan Perubahan (%): Buka Tinggi Rendah
Feb 10, 2025 240.5 11.75 5.14% 228.74 241.6 226.49
Feb 3, 2025 226.98 -3.55 -1.54% 230.52 233.27 225.01
Jan 27, 2025 235.07 10.43 4.64% 224.64 245.71 224.13
Jan 20, 2025 222.29 -0.57 -0.26% 222.85 226.34 218.7
Jan 13, 2025 229.03 -2.85 -1.23% 231.87 237.8 227.32
Jan 6, 2025 236.27 -7.89 -3.24% 244.16 246.58 232.3
Dec 30, 2024 242.58 -9.4 -3.74% 251.98 252.73 241.07
Dec 23, 2024 254.82 0.37 0.14% 254.45 259.26 252.29
Dec 16, 2024 253.44 6.07 2.45% 247.36 253.61 245.54
Dec 9, 2024 247.38 5.75 2.37% 241.63 250.05 241.59
Dec 2, 2024 241.96 4.15 1.74% 237.8 243.88 237.5
Nov 25, 2024 236.63 5.47 2.37% 231.15 237.1 229.04
Nov 18, 2024 229.33 3.9 1.73% 225.43 230.02 225.03
Nov 11, 2024 224.43 -0.04 -0.02% 224.46 228.18 220.83
Nov 4, 2024 226.41 5.15 2.32% 221.26 227.94 219.04
Oct 28, 2024 222.09 -11.6 -4.97% 233.69 234.01 220.49
Oct 21, 2024 230.58 -4.01 -1.71% 234.59 236.12 227.08
Oct 14, 2024 234.24 5.24 2.28% 229 236.76 228.1
Oct 7, 2024 226.94 2.84 1.26% 224.1 229.04 220.68
Sep 30, 2024 226.16 -4.13 -1.8% 230.29 232.27 222.35
Sep 23, 2024 227.17 1.01 0.45% 226.15 228.8 223.34
Sep 16, 2024 227.63 12.01 5.57% 215.61 232.37 213.27
Sep 9, 2024 221.8 2.3 1.04% 219.5 223.35 216.05
Sep 2, 2024 220.11 -7.47 -3.29% 227.58 228.25 216.81
Aug 26, 2024 228.27 2.57 1.13% 225.7 232.21 223.22
Aug 19, 2024 226.21 1.59 0.71% 224.61 227.65 222.37
Aug 12, 2024 225.13 9.28 4.3% 215.84 226.12 215.59
Aug 5, 2024 215.59 17.84 9.02% 197.74 216.11 197.42
Jul 29, 2024 218.58 2.52 1.16% 216.06 224.89 215.05
Jul 22, 2024 217.05 -9.38 -4.15% 226.43 227.08 213.96
Jul 15, 2024 223.55 -11.29 -4.81% 234.84 236.43 221.78
Jul 8, 2024 229.56 3.31 1.46% 226.24 232.31 222.59
Jul 1, 2024 225.74 14.02 6.62% 211.72 225.74 211.62
Jun 24, 2024 210.32 3.75 1.81% 206.57 215.39 205.99
Jun 17, 2024 207.38 -5.93 -2.78% 213.3 218.27 206.85
Jun 10, 2024 211.91 15.56 7.92% 196.35 219.53 191.55
Jun 3, 2024 196.26 3.54 1.84% 192.71 196.3 191.93
May 27, 2024 191.58 0.76 0.39% 190.82 192.38 188.54
May 20, 2024 189.39 0.82 0.44% 188.56 192.24 186.06
May 13, 2024 189.23 4.56 2.47% 184.66 190.52 184.06
May 6, 2024 182.55 0.41 0.22% 182.14 184.5 179.88
Apr 29, 2024 182.56 9.69 5.61% 172.86 185.53 168.59
Apr 22, 2024 168.79 3.68 2.23% 165.1 170.82 164.27
Apr 15, 2024 164.51 -10.28 -5.89% 174.79 176.06 163.58
Apr 8, 2024 176.03 7.78 4.63% 168.24 177.8 166.61
Apr 1, 2024 169.07 -1.16 -0.69% 170.23 171.39 167.74
Mar 25, 2024 171.34 1.5 0.88% 169.84 173.07 168.93
Mar 18, 2024 171.95 -2.93 -1.67% 174.87 177.93 169.54
Mar 11, 2024 171.92 -0.69 -0.4% 172.6 173.84 169.79
Mar 4, 2024 170.49 -5.47 -3.11% 175.96 176.32 167.98
Feb 26, 2024 179.15 -2.63 -1.45% 181.78 183.35 176.85
Feb 19, 2024 182.13 0.62 0.34% 181.5 184.39 179.46
Feb 12, 2024 181.61 -6.23 -3.32% 187.84 188.09 180.89
Feb 5, 2024 188.24 1.67 0.89% 186.57 190.08 185.29
Jan 29, 2024 185.7 -5.6 -2.93% 191.29 191.61 179.49
Jan 22, 2024 191.67 -0.22 -0.11% 191.88 195.76 191.35
Jan 15, 2024 190.79 8.9 4.89% 181.88 191.36 179.75
Jan 8, 2024 185.37 3.7 2.03% 181.67 186.47 180.96
Jan 1, 2024 180.62 -6.6 -3.53% 187.22 187.87 179.63
Dec 25, 2023 191.93 -1.19 -0.62% 193.11 194.06 190.51
Dec 18, 2023 193.01 -2.66 -1.36% 195.66 197.08 192.38
Dec 11, 2023 197.14 4.47 2.32% 192.66 199 190.85
Dec 4, 2023 195.14 5.95 3.15% 189.18 195.39 186.89
Nov 27, 2023 190.62 0.96 0.51% 189.65 191.5 187.62
Nov 20, 2023 189.37 -0.61 -0.33% 189.98 192.35 188.68
Nov 13, 2023 189.27 3.96 2.14% 185.3 190.38 183.65
Nov 6, 2023 185.81 9.69 5.5% 176.11 186 175.94
Oct 30, 2023 176.04 7.46 4.43% 168.57 177.18 167.4
Oct 23, 2023 167.59 -3.35 -1.96% 170.93 173.47 165.19
Oct 16, 2023 172.46 -3.88 -2.2% 176.33 178.52 172.12
Oct 9, 2023 178.25 2.12 1.2% 176.12 181.78 175.27
Oct 2, 2023 176.94 6.37 3.73% 170.57 177.45 170.31
Sep 25, 2023 170.67 -3.74 -2.14% 174.4 176.41 167.48
Sep 18, 2023 174.37 -2.05 -1.17% 176.42 179.07 173.43
Sep 11, 2023 174.5 -5.07 -2.83% 179.57 179.64 173.03
Sep 4, 2023 177.64 -10.07 -5.36% 187.7 189.4 173.03
Aug 28, 2023 188.88 9.94 5.56% 178.93 189.33 178
Aug 21, 2023 178.02 3.8 2.18% 174.22 181 173.21
Aug 14, 2023 173.86 -3.22 -1.82% 177.08 179.14 171.81
Aug 7, 2023 177.24 -4.77 -2.63% 182.01 182.18 176.02
Jul 31, 2023 181.47 -14.16 -7.24% 195.63 196.13 181.45
Jul 24, 2023 195.05 1.81 0.93% 193.24 196.6 191.71
Jul 17, 2023 191.25 -0.47 -0.24% 191.71 197.61 190.74
Jul 10, 2023 189.91 0.5 0.26% 189.4 191.11 186.03
Jul 3, 2023 190.19 -2.93 -1.52% 193.11 193.29 188.63
Jun 26, 2023 193.4 7.37 3.96% 186.03 193.87 184.67
Jun 19, 2023 186.03 1.81 0.98% 184.22 186.99 182.03
Jun 12, 2023 184.44 3.5 1.93% 180.94 185.95 180.42
Jun 5, 2023 180.35 -1.38 -0.76% 181.73 184.4 176.78
May 29, 2023 180.46 4.05 2.29% 176.41 181.19 176.06
May 22, 2023 174.79 1.12 0.64% 173.67 175.23 170.02
May 15, 2023 174.72 2.24 1.29% 172.48 175.75 169.9
May 8, 2023 172.01 -0.13 -0.07% 172.13 174.04 170.49
May 1, 2023 172.98 3.66 2.16% 169.31 173.77 163.82
Apr 24, 2023 169.13 4.78 2.9% 164.35 169.33 162.51
Apr 17, 2023 164.5 -0.1 -0.07% 164.6 167.65 164.01
Apr 10, 2023 165.13 3.4 2.1% 161.73 166.28 159.75
Apr 3, 2023 164.59 -0.16 -0.1% 164.74 166.8 161.77
Mar 27, 2023 164.9 4.86 3.03% 160.04 164.96 155.94
Mar 20, 2023 160.15 4.92 3.16% 155.23 162.1 154.12
Mar 13, 2023 155.02 6.15 4.13% 148.87 156.69 148.09
Mar 6, 2023 148.55 -5.1 -3.32% 153.65 156.26 147.57
Feb 27, 2023 150.99 2.87 1.93% 148.12 150.99 143.86
Feb 20, 2023 146.51 -3.93 -2.61% 150.43 151.26 145.69
Feb 13, 2023 152.39 1.26 0.84% 151.12 156.29 150.82
Feb 6, 2023 151.04 -1.49 -0.98% 152.52 155.18 149.32
Jan 30, 2023 154.69 9.59 6.61% 145.09 157.33 141.29
Jan 23, 2023 145.92 7.84 5.68% 138.07 147.19 137.85
Jan 16, 2023 137.59 3.06 2.27% 134.53 138.56 133.73
Jan 9, 2023 134.7 3.4 2.59% 131.29 134.88 128.08
Jan 2, 2023 129.44 -0.29 -0.22% 129.72 130.86 124.15
Dec 26, 2022 129.83 -0.94 -0.72% 130.77 130.98 125.83
Dec 19, 2022 131.52 -2.79 -2.08% 134.31 136.52 129.37
Dec 12, 2022 134.16 -8.25 -5.79% 142.4 149.66 133.45
Dec 5, 2022 141.86 -6.07 -4.11% 147.93 150.61 139.72
Nov 28, 2022 147.4 2.49 1.71% 144.91 148.8 140.07
Nov 21, 2022 147.78 -1.63 -1.09% 149.4 151.49 146.62
Nov 14, 2022 151.01 2.34 1.58% 148.66 153.26 146.66
Nov 7, 2022 149.35 11.82 8.6% 137.52 149.69 134.31
Oct 31, 2022 138.08 -15.17 -9.9% 153.25 154.86 134.11
Oct 24, 2022 155.4 8.46 5.76% 146.93 157.18 143.83
Oct 17, 2022 147.17 6.35 4.51% 140.81 147.54 139.98
Oct 10, 2022 138.2 -1.84 -1.31% 140.03 144.02 134.33
Oct 3, 2022 139.87 2.12 1.54% 137.74 147.23 137.42
Sep 26, 2022 137.96 -12.07 -8.04% 150.02 154.37 137.83
Sep 19, 2022 150.25 1.12 0.75% 149.13 158.37 148.26
Sep 12, 2022 150.43 -8.88 -5.58% 159.31 163.92 148.05
Sep 5, 2022 157.12 0.5 0.32% 156.61 157.48 152.38
Aug 29, 2022 155.47 -5.72 -3.55% 161.19 162.56 154.36
Aug 22, 2022 163.37 -5.88 -3.47% 169.24 170.68 163.23
Aug 15, 2022 171.33 -0.16 -0.1% 171.49 175.79 170.97
Aug 8, 2022 171.6 5.51 3.32% 166.08 171.65 163.42
Aug 1, 2022 165.05 3.73 2.31% 161.32 166.85 159.31
Jul 25, 2022 162.17 8.09 5.25% 154.07 163.29 150.5
Jul 18, 2022 153.8 3.07 2.03% 150.73 155.94 146.44
Jul 11, 2022 149.84 4.78 3.3% 145.05 150.55 141.82
Jul 4, 2022 146.58 9.38 6.83% 137.2 147.24 136.65
Jun 27, 2022 138.7 -4.36 -3.05% 143.05 143.12 133.5
Jun 20, 2022 141.49 8.15 6.12% 133.33 141.5 133.18
Jun 13, 2022 131.16 -2.07 -1.56% 133.23 137.05 128.81
Jun 6, 2022 136.86 -10.79 -7.31% 147.65 149.54 136.84
May 30, 2022 145.09 -4.67 -3.12% 149.76 151.41 144.17
May 23, 2022 149.35 11.03 7.97% 138.32 149.35 136.97
May 16, 2022 137.54 -7.5 -5.17% 145.03 149.46 132.33
May 9, 2022 146.77 -8.58 -5.53% 155.35 156.42 138.51
May 2, 2022 156.96 -0.17 -0.11% 157.13 166.13 152.95
Apr 25, 2022 157.22 -2.65 -1.66% 159.86 165.82 155.07
Apr 18, 2022 161.44 -2.68 -1.63% 164.11 171.18 161.15
Apr 11, 2022 164.89 -3.36 -2% 168.24 170.92 164.71
Apr 4, 2022 169.66 -4.54 -2.61% 174.19 178.1 168.88
Mar 28, 2022 174.37 1.28 0.74% 173.08 179.59 171.94
Mar 21, 2022 174.72 10.63 6.48% 164.08 175.28 163.01
Mar 14, 2022 164 12.19 8.03% 151.8 164.47 150.1
Mar 7, 2022 154.51 -9.99 -6.07% 164.49 164.98 154.5
Feb 28, 2022 163.49 -0.11 -0.07% 163.6 168.68 161.99
Feb 21, 2022 164.79 -0.47 -0.29% 165.26 166.68 152.59
Feb 14, 2022 166.98 -1.08 -0.64% 168.05 173.33 166.19
Feb 7, 2022 168.5 -4.04 -2.34% 172.53 176.64 168.02
Jan 31, 2022 172.39 1.7 1% 170.68 176.22 169.52
Jan 24, 2022 170.21 10.08 6.29% 160.13 170.27 154.7
Jan 17, 2022 162.37 -9.5 -5.53% 171.86 172.52 162.37
Jan 10, 2022 173.23 2.43 1.42% 170.79 177.16 168.16
Jan 3, 2022 171.92 -6.13 -3.44% 178.04 182.87 171.03
Dec 27, 2021 177.58 -0.1 -0.06% 177.68 181.32 177.14
Dec 20, 2021 176.17 7.78 4.62% 168.39 176.84 167.74
Dec 13, 2021 170.9 -10.61 -5.85% 181.51 182.09 169.77
Dec 6, 2021 179.58 14.18 8.57% 165.4 179.61 164.31
Nov 29, 2021 162.07 2.26 1.42% 159.8 170.29 158.73
Nov 22, 2021 156.72 -5.7 -3.51% 162.42 165.7 156.36
Nov 15, 2021 160.65 9.84 6.52% 150.81 161.01 149.33
Nov 8, 2021 149.99 -1.32 -0.88% 151.31 151.44 147.47
Nov 1, 2021 151.24 1.96 1.31% 149.28 152.42 147.8
Oct 25, 2021 149.77 0.61 0.4% 149.16 153.16 146.41
Oct 18, 2021 148.66 5.06 3.53% 143.59 150.17 143.18
Oct 11, 2021 144.83 2.92 2.05% 141.91 144.88 139.2
Oct 4, 2021 142.88 1.07 0.76% 141.8 144.2 138.27
Sep 27, 2021 142.33 -3.39 -2.33% 145.72 145.77 139.11
Sep 20, 2021 146.98 3.36 2.34% 143.61 147.47 141.28
Sep 13, 2021 146.11 -4.78 -3.17% 150.89 151.38 145.76
Sep 6, 2021 148.93 -5.88 -3.8% 154.81 157.25 148.7
Aug 30, 2021 154.24 4.92 3.29% 149.32 154.97 148.6
Aug 23, 2021 148.6 0.1 0.07% 148.49 150.85 146.83
Aug 16, 2021 148.22 -0.47 -0.32% 148.69 151.67 144.76
Aug 9, 2021 149.05 2.65 1.81% 146.4 149.43 145.29
Aug 2, 2021 146.06 -0.47 -0.32% 146.52 148.03 145.18
Jul 26, 2021 145.89 -2.39 -1.61% 148.27 149.82 142.54
Jul 19, 2021 148.59 4.81 3.34% 143.78 148.71 141.67
Jul 12, 2021 146.36 0.59 0.4% 145.77 149.99 144.01
Jul 5, 2021 145.04 4.37 3.1% 140.67 145.63 140.12
Jun 28, 2021 139.88 6.07 4.54% 133.8 139.99 133.75
Jun 21, 2021 133.19 2.38 1.82% 130.8 134.49 129.21
Jun 14, 2021 130.32 2.72 2.13% 127.59 132.54 127.07
Jun 7, 2021 127.24 0.96 0.76% 126.27 128.45 124.83
May 31, 2021 125.86 0.54 0.43% 125.31 126.15 123.12
May 24, 2021 124.6 -1.44 -1.14% 126.03 128.3 124.58
May 17, 2021 125.31 -1.36 -1.08% 126.67 127.98 123.1
May 10, 2021 127.49 -1.71 -1.33% 129.2 129.2 122.25
May 3, 2021 130.28 -1.79 -1.35% 132.06 134.06 126.7
Apr 26, 2021 131.4 -3.38 -2.51% 134.77 136.7 131.06
Apr 19, 2021 134.31 0.59 0.44% 133.72 135.52 131.3

Berita Terkini

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Maklumat

Sebaran nilai

1.47

Spread (%)

0.6114 %

Leveraj

1:5

Faedah semalaman (Beli)

-0.0597 %

Faedah semalaman (Jual)

-0.0292 %

Mata wang

USD

Waktu perdagangan

Pasaran dibuka

Khamis

14:31 - 20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Jumaat

14:31-20:59

Analisis dan statistik

Buka

237.69

Tutup Terdahulu

236.16

Tinggi/Rendah 52 Minggu

163.58 - 259.26

Modal pasaran

3494440861696

Saham Tertunggak

15022100480

Tarikh Pendapatan (Seterusnya)

2020-08-31

Hasil Div

2025-02-13

Tarikh Selepas Dividen

2024-11-08

Kadar dividen tahunan depan

1

Hasil dividen tahunan depan

0.0042

EPS

6.3

Ketahui lebih lanjut mengenai instrumen ini

Apple Apple Inc
Apple Inc. designs, manufactures, and markets smartphones, personal computers, tablets, wearables, and accessories worldwide. The company offers iPhone, a line of smartphones; Mac, a line of personal computers; iPad, a line of multi-purpose tablets; and wearables, home, and accessories comprising AirPods, Apple TV, Apple Watch, Beats products, and HomePod. It also provides AppleCare support and cloud services; and operates various platforms, including the App Store that allow customers to discover and download applications and digital content, such as books, music, video, games, and podcasts, as well as advertising services include third-party licensing arrangements and its own advertising platforms. In addition, the company offers various subscription-based services, such as Apple Arcade, a game subscription service; Apple Fitness+, a personalized fitness service; Apple Music, which offers users a curated listening experience with on-demand radio stations; Apple News+, a subscription news and magazine service; Apple TV+, which offers exclusive original content; Apple Card, a co-branded credit card; and Apple Pay, a cashless payment service, as well as licenses its intellectual property. The company serves consumers, and small and mid-sized businesses; and the education, enterprise, and government markets. It distributes third-party applications for its products through the App Store. The company also sells its products through its retail and online stores, and direct sales force; and third-party cellular network carriers, wholesalers, retailers, and resellers. Apple Inc. was founded in 1976 and is headquartered in Cupertino, California.

Instrumen Berkaitan

Aset
Jual
Beli
Perubahan (%):

Tesla

354.89

357.25

5.82%

Amazon.com

228.65

230.07

0.25%

Alphabet (Google)

187.15

188.28

1.29%

Deutsche Bank

19.12

19.24

0.05%

Instrumen Berkaitan
Trustpilot
Live Chat