Apollo Food Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.470 | 5.480 | 5.470 | 5.480 | 4.383 | 5,800 |
| 2024-03-12 | 5.420 | 5.450 | 5.420 | 5.450 | 4.359 | 20,300 |
| 2024-03-11 | 5.380 | 5.450 | 5.380 | 5.450 | 4.359 | 15,500 |
| 2024-03-08 | 5.380 | 5.380 | 5.380 | 5.380 | 4.303 | 12,700 |
| 2024-03-07 | 5.370 | 5.380 | 5.340 | 5.380 | 4.303 | 29,200 |
| 2024-03-06 | 5.310 | 5.390 | 5.310 | 5.370 | 4.295 | 52,800 |
| 2024-03-05 | 5.460 | 5.460 | 5.410 | 5.420 | 4.335 | 24,000 |
| 2024-03-04 | 5.450 | 5.500 | 5.450 | 5.500 | 4.399 | 3,800 |
| 2024-03-01 | 5.480 | 5.480 | 5.450 | 5.450 | 4.359 | 4,300 |
| 2024-02-29 | 5.470 | 5.480 | 5.450 | 5.450 | 4.359 | 17,300 |
| 2024-02-27 | 5.480 | 5.530 | 5.480 | 5.500 | 4.399 | 23,700 |
| 2024-02-26 | 5.480 | 5.540 | 5.480 | 5.480 | 4.383 | 13,600 |
| 2024-02-23 | 5.520 | 5.550 | 5.480 | 5.550 | 4.439 | 27,600 |
| 2024-02-22 | 5.550 | 5.550 | 5.520 | 5.550 | 4.439 | 13,600 |
| 2024-02-21 | 5.520 | 5.520 | 5.520 | 5.520 | 4.415 | 4,700 |
| 2024-02-20 | 5.520 | 5.530 | 5.500 | 5.530 | 4.423 | 18,200 |
| 2024-02-19 | 5.540 | 5.540 | 5.530 | 5.530 | 4.423 | 27,200 |
| 2024-02-16 | 5.540 | 5.550 | 5.540 | 5.540 | 4.431 | 11,300 |
| 2024-02-15 | 5.570 | 5.670 | 5.540 | 5.670 | 4.535 | 5,800 |
| 2024-02-14 | 5.690 | 5.690 | 5.690 | 5.690 | 4.551 | 9,400 |
| 2024-02-13 | 5.690 | 5.710 | 5.690 | 5.710 | 4.567 | 3,700 |
| 2024-02-09 | 5.570 | 5.690 | 5.570 | 5.680 | 4.543 | 9,000 |
| 2024-02-08 | 5.630 | 5.630 | 5.510 | 5.510 | 4.407 | 2,000 |
| 2024-02-07 | 5.600 | 5.750 | 5.600 | 5.650 | 4.519 | 105,500 |
| 2024-02-06 | 5.300 | 5.590 | 5.290 | 5.590 | 4.471 | 47,000 |
| 2024-02-05 | 5.420 | 5.420 | 5.250 | 5.300 | 4.239 | 75,900 |
| 2024-02-02 | 5.600 | 5.600 | 5.460 | 5.460 | 4.367 | 64,500 |
| 2024-01-31 | 5.600 | 5.670 | 5.600 | 5.640 | 4.511 | 27,600 |
| 2024-01-30 | 5.650 | 5.710 | 5.600 | 5.640 | 4.511 | 54,500 |
| 2024-01-29 | 5.760 | 5.760 | 5.610 | 5.620 | 4.495 | 43,900 |
| 2024-01-26 | 5.770 | 5.770 | 5.760 | 5.760 | 4.607 | 203,800 |
| 2024-01-24 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 241,500 |
| 2024-01-23 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 303,100 |
| 2024-01-22 | 5.780 | 5.780 | 5.780 | 5.780 | 4.623 | 416,100 |
| 2024-01-19 | 5.780 | 5.780 | 5.780 | 5.780 | 4.623 | 255,400 |
| 2024-01-18 | 5.780 | 5.780 | 5.780 | 5.780 | 4.623 | 238,300 |
| 2024-01-17 | 5.790 | 5.790 | 5.780 | 5.780 | 4.623 | 259,000 |
| 2024-01-16 | 5.780 | 5.790 | 5.780 | 5.790 | 4.631 | 881,500 |
| 2024-01-15 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 2,456,500 |
| 2024-01-12 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 402,700 |
| 2024-01-11 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 570,200 |
| 2024-01-10 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 1,991,700 |
| 2024-01-09 | 5.780 | 5.790 | 5.780 | 5.780 | 4.623 | 604,900 |
| 2024-01-08 | 5.780 | 5.790 | 5.770 | 5.790 | 4.631 | 1,272,400 |
| 2024-01-05 | 5.770 | 5.780 | 5.770 | 5.780 | 4.623 | 129,000 |
| 2024-01-04 | 5.770 | 5.780 | 5.770 | 5.770 | 4.615 | 458,800 |
| 2024-01-03 | 5.760 | 5.780 | 5.760 | 5.780 | 4.623 | 806,000 |
| 2024-01-02 | 5.760 | 5.770 | 5.760 | 5.760 | 4.607 | 260,100 |
| 2023-12-29 | 5.760 | 5.770 | 5.760 | 5.760 | 4.607 | 154,400 |
| 2023-12-28 | 5.760 | 5.770 | 5.760 | 5.770 | 4.615 | 232,400 |
| 2023-12-27 | 5.760 | 5.770 | 5.750 | 5.750 | 4.599 | 558,600 |
| 2023-12-26 | 5.750 | 5.760 | 5.740 | 5.750 | 4.599 | 613,700 |
| 2023-12-22 | 5.750 | 5.760 | 5.750 | 5.750 | 4.599 | 325,400 |
| 2023-12-21 | 5.760 | 5.770 | 5.750 | 5.760 | 4.607 | 438,500 |
| 2023-12-20 | 5.770 | 5.770 | 5.740 | 5.760 | 4.607 | 593,800 |
| 2023-12-19 | 5.780 | 5.780 | 5.730 | 5.770 | 4.615 | 4,488,300 |
| 2023-12-15 | 5.430 | 5.430 | 5.390 | 5.400 | 4.319 | 226,100 |
| 2023-12-14 | 5.500 | 5.500 | 5.370 | 5.390 | 4.311 | 85,900 |
| 2023-12-13 | 5.460 | 5.500 | 5.350 | 5.370 | 4.295 | 122,500 |
| 2023-12-12 | 5.500 | 5.620 | 5.430 | 5.470 | 4.375 | 202,300 |
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.