Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	4.960	5.050	4.900	4.910	3.785	419,300
2023-09-13	4.960	4.970	4.910	4.910	3.785	126,600
2023-09-12	4.980	5.040	4.900	4.940	3.808	262,000
2023-09-11	4.740	5.080	4.740	4.960	3.823	517,900
2023-09-08	4.600	4.730	4.600	4.700	3.623	372,500
2023-09-07	4.420	4.500	4.420	4.420	3.407	122,500
2023-09-06	4.460	4.460	4.400	4.400	3.392	144,500
2023-09-05	4.440	4.500	4.440	4.450	3.430	119,300
2023-09-04	4.540	4.540	4.450	4.450	3.430	124,700
2023-09-01	4.550	4.570	4.540	4.550	3.507	294,100
2023-08-30	4.550	4.550	4.550	4.550	3.507	1,800
2023-08-29	4.560	4.560	4.430	4.550	3.507	40,500
2023-08-28	4.630	4.630	4.600	4.600	3.546	20,500
2023-08-25	4.650	4.650	4.620	4.630	3.569	4,000
2023-08-24	4.650	4.700	4.620	4.620	3.561	86,800
2023-08-23	4.640	4.700	4.640	4.670	3.600	14,400
2023-08-22	4.670	4.730	4.630	4.640	3.577	338,900
2023-08-21	4.660	4.750	4.660	4.700	3.623	246,200
2023-08-18	4.680	4.680	4.650	4.650	3.584	29,000
2023-08-17	4.730	4.800	4.730	4.740	3.654	56,900
2023-08-16	4.800	4.830	4.710	4.800	3.700	180,700
2023-08-15	4.800	4.820	4.800	4.800	3.700	364,800
2023-08-14	4.740	4.850	4.690	4.800	3.700	752,700
2023-08-11	4.680	4.740	4.580	4.740	3.654	257,700
2023-08-10	4.600	4.650	4.570	4.600	3.546	301,900
2023-08-09	4.680	4.680	4.560	4.570	3.523	67,400
2023-08-08	4.760	4.770	4.650	4.680	3.608	421,700
2023-08-07	4.540	4.750	4.460	4.750	3.662	299,900
2023-08-04	4.470	4.530	4.340	4.530	3.492	183,200
2023-08-03	4.500	4.590	4.370	4.430	3.415	244,300
2023-08-02	4.350	4.510	4.350	4.510	3.477	300,900
2023-08-01	4.320	4.390	4.320	4.330	3.338	183,800
2023-07-31	4.270	4.350	4.270	4.280	3.299	245,400
2023-07-28	4.260	4.280	4.250	4.270	3.292	329,100
2023-07-27	4.230	4.260	4.230	4.260	3.284	205,000
2023-07-26	4.230	4.240	4.220	4.240	3.268	223,000
2023-07-25	4.210	4.240	4.160	4.230	3.261	182,400
2023-07-24	4.120	4.210	4.120	4.200	3.238	81,800
2023-07-21	4.080	4.120	4.080	4.120	3.176	19,900
2023-07-20	4.060	4.060	4.060	4.060	3.130	6,600
2023-07-18	4.070	4.100	4.040	4.100	3.161	18,100
2023-07-17	4.100	4.100	4.100	4.100	3.161	13,700
2023-07-14	4.080	4.080	4.060	4.060	3.130	52,600
2023-07-13	4.040	4.060	4.040	4.060	3.130	27,400
2023-07-12	4.060	4.060	4.040	4.060	3.130	35,800
2023-07-11	4.060	4.070	4.040	4.060	3.130	12,700
2023-07-10	4.070	4.080	4.060	4.060	3.130	59,600
2023-07-07	4.070	4.070	4.070	4.070	3.137	11,000
2023-07-06	4.080	4.080	4.050	4.060	3.130	14,000
2023-07-05	4.100	4.100	4.090	4.100	3.161	40,100
2023-07-04	4.110	4.110	4.100	4.100	3.161	9,800
2023-07-03	4.140	4.140	4.070	4.080	3.145	8,500
2023-06-30	4.070	4.070	4.070	4.070	3.137	13,700
2023-06-28	4.070	4.080	4.050	4.080	3.145	43,600
2023-06-27	4.090	4.090	4.040	4.080	3.145	101,800
2023-06-26	4.100	4.170	4.020	4.100	3.161	246,500
2023-06-23	4.230	4.250	4.220	4.250	3.276	36,800
2023-06-22	4.230	4.260	4.230	4.230	3.261	60,300
2023-06-21	4.260	4.260	4.200	4.220	3.253	50,200
2023-06-20	4.150	4.260	4.140	4.240	3.268	282,500

← NewerPage 13 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.