Apollo Food Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.830 | 6.920 | 6.810 | 6.850 | 5.871 | 16,600 |
| 2024-06-12 | 6.900 | 6.940 | 6.810 | 6.830 | 5.854 | 64,400 |
| 2024-06-11 | 6.810 | 6.950 | 6.810 | 6.900 | 5.914 | 43,600 |
| 2024-06-10 | 6.850 | 6.980 | 6.800 | 6.810 | 5.837 | 35,400 |
| 2024-06-07 | 7.050 | 7.050 | 6.750 | 6.810 | 5.837 | 258,500 |
| 2024-06-06 | 7.360 | 7.360 | 7.050 | 7.050 | 6.043 | 100,200 |
| 2024-06-05 | 7.160 | 7.450 | 7.160 | 7.450 | 6.385 | 105,700 |
| 2024-06-04 | 7.120 | 7.290 | 7.100 | 7.160 | 6.137 | 94,900 |
| 2024-05-31 | 7.020 | 7.120 | 7.020 | 7.120 | 6.103 | 43,400 |
| 2024-05-30 | 7.030 | 7.070 | 7.020 | 7.020 | 6.017 | 28,100 |
| 2024-05-29 | 6.960 | 7.030 | 6.960 | 7.030 | 6.025 | 41,300 |
| 2024-05-28 | 7.000 | 7.000 | 6.950 | 6.950 | 5.957 | 21,300 |
| 2024-05-27 | 7.080 | 7.080 | 6.990 | 7.000 | 6.000 | 11,000 |
| 2024-05-24 | 6.980 | 6.990 | 6.980 | 6.990 | 5.991 | 19,600 |
| 2024-05-23 | 7.000 | 7.050 | 6.940 | 6.980 | 5.983 | 8,100 |
| 2024-05-21 | 7.010 | 7.010 | 6.890 | 6.900 | 5.914 | 29,800 |
| 2024-05-20 | 6.980 | 7.010 | 6.880 | 7.010 | 6.008 | 20,700 |
| 2024-05-17 | 7.000 | 7.000 | 6.900 | 6.990 | 5.991 | 6,400 |
| 2024-05-16 | 6.820 | 7.000 | 6.780 | 7.000 | 6.000 | 175,100 |
| 2024-05-15 | 6.840 | 6.910 | 6.800 | 6.910 | 5.923 | 24,300 |
| 2024-05-14 | 6.870 | 6.980 | 6.820 | 6.960 | 5.965 | 12,800 |
| 2024-05-13 | 6.980 | 6.990 | 6.870 | 6.990 | 5.991 | 21,300 |
| 2024-05-10 | 7.080 | 7.080 | 6.980 | 6.980 | 5.983 | 7,400 |
| 2024-05-09 | 6.960 | 7.100 | 6.960 | 7.090 | 6.077 | 26,900 |
| 2024-05-08 | 6.900 | 7.080 | 6.820 | 7.080 | 6.068 | 27,000 |
| 2024-05-07 | 6.880 | 6.930 | 6.880 | 6.930 | 5.940 | 16,200 |
| 2024-05-06 | 6.900 | 6.960 | 6.860 | 6.920 | 5.931 | 20,000 |
| 2024-05-03 | 6.980 | 6.980 | 6.600 | 6.860 | 5.880 | 238,200 |
| 2024-05-02 | 6.980 | 7.100 | 6.980 | 7.040 | 6.034 | 35,500 |
| 2024-04-30 | 6.990 | 7.060 | 6.980 | 6.980 | 5.983 | 66,100 |
| 2024-04-29 | 6.570 | 6.990 | 6.570 | 6.990 | 5.991 | 174,100 |
| 2024-04-26 | 6.540 | 6.540 | 6.400 | 6.490 | 5.563 | 10,400 |
| 2024-04-25 | 6.410 | 6.470 | 6.400 | 6.470 | 5.545 | 13,700 |
| 2024-04-24 | 6.550 | 6.550 | 6.410 | 6.410 | 5.494 | 55,500 |
| 2024-04-23 | 6.600 | 6.600 | 6.550 | 6.550 | 5.614 | 15,900 |
| 2024-04-22 | 6.350 | 6.600 | 6.250 | 6.600 | 5.657 | 30,700 |
| 2024-04-19 | 6.480 | 6.490 | 6.280 | 6.350 | 5.443 | 27,100 |
| 2024-04-18 | 6.500 | 6.510 | 6.500 | 6.500 | 5.571 | 38,300 |
| 2024-04-17 | 6.660 | 6.730 | 6.510 | 6.510 | 5.580 | 29,600 |
| 2024-04-16 | 6.800 | 6.800 | 6.650 | 6.660 | 5.708 | 52,000 |
| 2024-04-15 | 6.900 | 6.900 | 6.700 | 6.770 | 5.803 | 77,700 |
| 2024-04-12 | 6.950 | 6.950 | 6.800 | 6.900 | 5.914 | 82,700 |
| 2024-04-09 | 6.920 | 6.950 | 6.700 | 6.950 | 5.957 | 32,000 |
| 2024-04-08 | 7.030 | 7.030 | 6.920 | 6.920 | 5.931 | 41,400 |
| 2024-04-05 | 7.010 | 7.050 | 6.980 | 7.030 | 6.025 | 85,400 |
| 2024-04-04 | 7.050 | 7.100 | 7.010 | 7.020 | 6.017 | 46,900 |
| 2024-04-03 | 7.100 | 7.100 | 7.010 | 7.050 | 6.043 | 88,400 |
| 2024-04-02 | 7.200 | 7.200 | 6.980 | 7.100 | 6.085 | 121,600 |
| 2024-04-01 | 7.390 | 7.560 | 7.390 | 7.490 | 5.991 | 307,600 |
| 2024-03-29 | 7.160 | 7.390 | 7.150 | 7.390 | 5.911 | 151,000 |
| 2024-03-27 | 6.950 | 7.300 | 6.950 | 7.150 | 5.719 | 178,800 |
| 2024-03-26 | 7.100 | 7.100 | 6.840 | 6.950 | 5.559 | 141,000 |
| 2024-03-25 | 7.250 | 7.260 | 7.040 | 7.040 | 5.631 | 132,200 |
| 2024-03-22 | 7.250 | 7.280 | 7.180 | 7.260 | 5.807 | 57,400 |
| 2024-03-21 | 7.400 | 7.400 | 7.190 | 7.300 | 5.839 | 116,300 |
| 2024-03-20 | 7.060 | 7.670 | 7.060 | 7.390 | 5.911 | 377,200 |
| 2024-03-19 | 6.180 | 7.080 | 6.180 | 7.000 | 5.599 | 697,100 |
| 2024-03-18 | 5.820 | 5.820 | 5.760 | 5.770 | 4.615 | 37,100 |
| 2024-03-15 | 5.740 | 5.860 | 5.740 | 5.800 | 4.639 | 135,700 |
| 2024-03-14 | 5.500 | 5.750 | 5.500 | 5.750 | 4.599 | 130,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.3000 MYR |
| 2025-12-31 | 0.1500 MYR |
| 2025-07-08 | 0.2000 MYR |
| 2024-12-18 | 0.3000 MYR |
| 2024-10-23 | 0.0500 MYR |
| 2024-04-02 | 0.5000 MYR |
| 2023-10-17 | 0.2000 MYR |
| 2022-12-14 | 0.1000 MYR |
| 2021-12-14 | 0.2500 MYR |
| 2020-12-10 | 0.1000 MYR |
| 2019-12-11 | 0.2000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.