Apollo Food Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	5.250	5.480	5.250	5.470	4.375	237,900
2023-12-08	5.180	5.210	5.160	5.210	4.167	62,800
2023-12-07	5.180	5.180	5.150	5.170	4.135	212,600
2023-12-06	5.180	5.180	5.140	5.150	4.119	222,700
2023-12-05	5.150	5.160	5.140	5.150	4.119	130,600
2023-12-04	5.190	5.200	5.140	5.140	4.111	163,500
2023-12-01	5.090	5.110	5.060	5.100	4.079	128,600
2023-11-30	5.040	5.110	5.040	5.100	4.079	21,800
2023-11-29	5.080	5.080	5.020	5.030	4.023	42,600
2023-11-28	5.100	5.100	5.010	5.090	4.071	26,400
2023-11-27	5.140	5.140	5.080	5.100	4.079	47,100
2023-11-24	5.150	5.160	5.140	5.140	4.111	25,200
2023-11-23	5.160	5.160	5.140	5.140	4.111	5,400
2023-11-22	5.180	5.190	5.130	5.160	4.127	53,300
2023-11-21	5.200	5.200	5.150	5.150	4.119	57,600
2023-11-20	5.100	5.200	5.100	5.200	4.159	32,900
2023-11-17	5.130	5.130	5.100	5.120	4.095	46,300
2023-11-16	5.150	5.170	5.150	5.150	4.119	50,300
2023-11-15	5.190	5.190	5.170	5.180	4.143	62,100
2023-11-14	5.200	5.240	5.170	5.200	4.159	59,600
2023-11-10	5.180	5.230	5.160	5.230	4.183	41,900
2023-11-09	5.100	5.290	5.090	5.250	4.199	112,600
2023-11-08	5.000	5.090	4.960	5.090	4.071	50,500
2023-11-07	4.940	4.960	4.930	4.940	3.951	17,600
2023-11-06	4.900	4.950	4.870	4.950	3.959	47,500
2023-11-03	4.830	4.880	4.830	4.880	3.903	20,200
2023-11-02	4.830	4.850	4.780	4.850	3.879	86,500
2023-11-01	4.820	4.860	4.820	4.830	3.863	57,800
2023-10-31	4.920	4.940	4.830	4.900	3.919	113,300
2023-10-30	4.990	4.990	4.910	4.960	3.967	109,700
2023-10-27	5.000	5.010	4.990	5.000	3.999	74,400
2023-10-26	5.020	5.030	5.010	5.010	4.007	27,200
2023-10-25	5.050	5.070	4.990	5.030	4.023	64,400
2023-10-24	5.060	5.120	5.060	5.070	4.055	114,700
2023-10-23	5.050	5.070	5.050	5.070	4.055	67,400
2023-10-20	5.100	5.100	5.060	5.070	4.055	42,000
2023-10-19	5.100	5.110	5.060	5.110	4.087	25,800
2023-10-18	5.070	5.140	4.980	5.130	4.103	277,300
2023-10-17	5.160	5.160	5.040	5.080	4.063	227,100
2023-10-16	5.470	5.510	5.440	5.510	4.247	402,900
2023-10-13	5.500	5.530	5.450	5.470	4.217	99,900
2023-10-12	5.480	5.540	5.480	5.500	4.240	305,200
2023-10-11	5.400	5.550	5.370	5.410	4.170	633,800
2023-10-10	5.340	5.370	5.300	5.340	4.116	350,300
2023-10-09	5.290	5.340	5.290	5.290	4.078	246,600
2023-10-06	5.300	5.310	5.300	5.300	4.086	279,400
2023-10-05	5.290	5.300	5.290	5.300	4.086	135,500
2023-10-04	5.280	5.310	5.230	5.290	4.078	136,700
2023-10-03	5.260	5.360	5.260	5.300	4.086	180,700
2023-10-02	5.310	5.380	5.260	5.280	4.070	129,800
2023-09-29	5.340	5.390	5.320	5.320	4.101	94,200
2023-09-27	5.350	5.400	5.340	5.380	4.147	131,200
2023-09-26	5.350	5.400	5.340	5.340	4.116	204,500
2023-09-25	5.360	5.400	5.340	5.340	4.116	134,900
2023-09-22	5.320	5.450	5.320	5.360	4.132	189,300
2023-09-21	5.400	5.410	5.300	5.370	4.139	230,700
2023-09-20	5.410	5.450	5.360	5.380	4.147	268,800
2023-09-19	5.480	5.550	5.340	5.450	4.201	197,200
2023-09-18	5.160	5.450	5.160	5.450	4.201	484,700
2023-09-15	4.960	5.150	4.960	5.140	3.962	445,800

← NewerPage 12 of 20 · 1,164 trading daysOlder →

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.