Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	4.100	4.160	4.100	4.120	3.176	161,100
2023-06-16	4.090	4.090	4.080	4.090	3.153	47,400
2023-06-15	4.100	4.100	4.060	4.090	3.153	22,800
2023-06-14	4.090	4.100	4.070	4.100	3.161	52,700
2023-06-13	4.080	4.100	4.080	4.090	3.153	75,000
2023-06-12	4.060	4.080	4.060	4.070	3.137	40,700
2023-06-09	4.060	4.080	4.050	4.060	3.130	28,000
2023-06-08	4.060	4.060	4.030	4.060	3.130	12,300
2023-06-07	4.050	4.070	4.050	4.070	3.137	21,800
2023-06-06	4.050	4.080	4.050	4.070	3.137	38,600
2023-06-02	4.030	4.050	4.030	4.050	3.122	24,500
2023-06-01	4.020	4.030	4.010	4.020	3.099	57,500
2023-05-31	4.010	4.020	4.000	4.020	3.099	69,400
2023-05-30	4.000	4.010	3.970	3.980	3.068	18,600
2023-05-26	3.990	4.020	3.980	4.020	3.099	11,100
2023-05-25	3.980	3.980	3.950	3.980	3.068	35,600
2023-05-24	3.970	3.990	3.960	3.990	3.076	6,400
2023-05-23	3.970	3.990	3.960	3.990	3.076	7,600
2023-05-22	3.980	3.980	3.970	3.970	3.060	18,000
2023-05-19	4.000	4.000	3.960	3.990	3.076	12,900
2023-05-18	4.010	4.010	4.010	4.010	3.091	6,500
2023-05-17	4.000	4.000	3.990	4.000	3.083	6,100
2023-05-16	3.980	4.000	3.960	4.000	3.083	6,600
2023-05-15	4.000	4.000	3.980	4.000	3.083	5,500
2023-05-12	4.000	4.000	3.980	4.000	3.083	17,300
2023-05-11	4.010	4.010	4.000	4.000	3.083	22,000
2023-05-10	4.010	4.020	3.990	4.020	3.099	28,900
2023-05-09	4.000	4.010	3.990	4.010	3.091	6,200
2023-05-08	4.000	4.020	4.000	4.010	3.091	18,600
2023-05-05	3.980	4.000	3.980	4.000	3.083	10,300
2023-05-03	3.980	4.000	3.980	3.990	3.076	29,000
2023-05-02	4.000	4.010	3.980	4.010	3.091	24,000
2023-04-28	3.980	4.000	3.970	4.000	3.083	18,200
2023-04-27	3.980	3.990	3.970	3.990	3.076	3,500
2023-04-26	3.970	3.990	3.970	3.990	3.076	16,500
2023-04-25	3.990	4.000	3.960	3.970	3.060	49,000
2023-04-20	4.030	4.030	3.980	4.000	3.083	76,600
2023-04-19	4.040	4.040	4.020	4.040	3.114	19,600
2023-04-18	4.030	4.060	4.020	4.060	3.130	18,800
2023-04-17	4.030	4.030	4.010	4.020	3.099	110,900
2023-04-14	4.060	4.060	4.010	4.020	3.099	130,800
2023-04-13	4.060	4.070	4.060	4.060	3.130	33,500
2023-04-12	4.050	4.070	4.050	4.060	3.130	21,300
2023-04-11	4.070	4.070	4.050	4.050	3.122	33,400
2023-04-10	4.070	4.080	4.040	4.060	3.130	53,500
2023-04-07	4.060	4.080	4.060	4.070	3.137	36,200
2023-04-06	4.080	4.100	4.050	4.080	3.145	27,100
2023-04-05	4.050	4.080	4.050	4.080	3.145	21,500
2023-04-04	4.050	4.100	4.050	4.080	3.145	65,100
2023-04-03	4.030	4.060	4.030	4.050	3.122	43,800
2023-03-31	4.030	4.050	4.030	4.050	3.122	23,400
2023-03-30	4.060	4.060	4.010	4.060	3.130	37,100
2023-03-29	4.130	4.150	3.980	4.000	3.083	766,300
2023-03-28	3.900	3.900	3.900	3.900	3.006	6,000
2023-03-27	3.910	3.920	3.870	3.870	2.983	22,100
2023-03-24	3.870	3.910	3.870	3.910	3.014	4,300
2023-03-23	3.900	3.910	3.880	3.910	3.014	39,200
2023-03-22	3.930	4.000	3.900	3.960	3.053	39,300
2023-03-21	3.960	3.980	3.960	3.980	3.068	2,000
2023-03-20	3.920	3.950	3.920	3.950	3.045	1,500

← NewerPage 14 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.