Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.970	3.980	3.970	3.980	3.068	3,500
2023-03-16	3.950	3.960	3.900	3.920	3.022	32,200
2023-03-15	3.950	3.970	3.950	3.970	3.060	8,400
2023-03-14	3.940	3.950	3.920	3.950	3.045	8,100
2023-03-13	3.970	3.980	3.960	3.980	3.068	34,100
2023-03-10	3.970	4.000	3.970	3.970	3.060	38,800
2023-03-09	4.000	4.000	3.970	3.970	3.060	30,300
2023-03-08	4.020	4.030	3.980	3.980	3.068	4,700
2023-03-07	4.020	4.020	3.980	3.980	3.068	5,300
2023-03-06	4.000	4.040	3.980	4.020	3.099	58,900
2023-03-03	4.000	4.010	3.980	4.010	3.091	6,900
2023-03-02	3.980	4.010	3.980	4.000	3.083	53,600
2023-03-01	4.010	4.030	3.990	4.030	3.107	32,000
2023-02-28	4.030	4.030	3.960	4.000	3.083	32,800
2023-02-27	4.010	4.030	3.990	4.000	3.083	49,100
2023-02-24	4.000	4.020	3.990	4.000	3.083	28,400
2023-02-23	4.030	4.040	4.000	4.040	3.114	47,200
2023-02-22	4.010	4.050	4.000	4.040	3.114	28,700
2023-02-21	4.090	4.090	4.030	4.040	3.114	110,400
2023-02-20	4.000	4.090	4.000	4.090	3.153	130,400
2023-02-17	4.010	4.010	3.970	3.970	3.060	31,000
2023-02-16	4.010	4.010	3.990	4.000	3.083	34,000
2023-02-15	4.000	4.000	3.980	4.000	3.083	22,200
2023-02-14	4.020	4.020	3.960	4.000	3.083	84,200
2023-02-13	4.050	4.060	3.950	4.020	3.099	67,800
2023-02-10	4.030	4.050	3.980	4.050	3.122	32,400
2023-02-09	4.000	4.060	3.980	4.060	3.130	50,600
2023-02-08	4.040	4.050	4.020	4.030	3.107	108,500
2023-02-07	4.080	4.080	4.030	4.080	3.145	32,700
2023-02-03	4.030	4.080	4.030	4.080	3.145	30,800
2023-02-02	4.070	4.080	4.000	4.030	3.107	121,000
2023-01-31	3.960	4.070	3.960	4.070	3.137	209,000
2023-01-30	4.010	4.070	3.950	4.070	3.137	51,000
2023-01-27	4.050	4.070	4.010	4.030	3.107	166,500
2023-01-26	4.150	4.160	4.040	4.040	3.114	224,200
2023-01-25	4.140	4.180	4.060	4.160	3.207	116,600
2023-01-20	4.200	4.200	4.150	4.150	3.199	36,700
2023-01-19	4.090	4.220	4.090	4.180	3.222	535,200
2023-01-18	3.900	4.090	3.900	4.080	3.145	267,400
2023-01-17	3.860	3.900	3.860	3.870	2.983	17,100
2023-01-16	3.870	3.920	3.860	3.860	2.976	14,000
2023-01-13	3.860	3.880	3.850	3.860	2.976	35,400
2023-01-12	3.900	3.900	3.870	3.870	2.983	18,700
2023-01-11	3.920	3.920	3.900	3.900	3.006	6,900
2023-01-10	3.850	3.920	3.850	3.920	3.022	5,200
2023-01-09	3.920	3.930	3.850	3.850	2.968	17,500
2023-01-06	3.890	3.920	3.820	3.920	3.022	13,600
2023-01-05	3.840	3.840	3.840	3.840	2.960	300
2023-01-04	3.860	3.860	3.840	3.840	2.960	8,800
2023-01-03	3.860	3.860	3.820	3.860	2.976	41,900
2022-12-30	3.840	3.950	3.840	3.860	2.976	36,000
2022-12-29	3.830	3.930	3.800	3.840	2.960	68,600
2022-12-28	3.920	4.050	3.920	3.940	3.037	181,800
2022-12-27	3.860	3.880	3.830	3.860	2.976	31,300
2022-12-23	3.770	3.900	3.770	3.860	2.976	204,400
2022-12-22	3.650	3.650	3.640	3.640	2.806	10,100
2022-12-21	3.640	3.640	3.620	3.620	2.791	2,300
2022-12-20	3.610	3.630	3.610	3.630	2.798	19,500
2022-12-19	3.610	3.640	3.610	3.630	2.798	14,200
2022-12-16	3.650	3.650	3.600	3.600	2.775	2,500

← NewerPage 15 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.