Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	3.670	3.680	3.610	3.680	2.837	32,200
2022-12-14	3.710	3.710	3.650	3.670	2.829	55,200
2022-12-13	3.910	3.930	3.910	3.930	2.952	52,600
2022-12-12	3.900	3.910	3.890	3.900	2.930	38,100
2022-12-09	3.810	3.890	3.810	3.890	2.922	8,700
2022-12-08	3.880	3.900	3.880	3.900	2.930	13,300
2022-12-07	3.850	3.910	3.850	3.900	2.930	4,800
2022-12-06	3.880	3.910	3.880	3.910	2.937	17,300
2022-12-05	3.890	3.920	3.890	3.900	2.930	27,000
2022-12-02	3.850	3.880	3.840	3.880	2.915	17,100
2022-12-01	3.850	3.850	3.840	3.840	2.885	5,000
2022-11-30	3.820	3.830	3.820	3.830	2.877	6,000
2022-11-29	3.860	3.860	3.820	3.820	2.870	7,300
2022-11-25	3.830	3.830	3.800	3.820	2.870	20,900
2022-11-24	3.830	3.830	3.830	3.830	2.877	8,100
2022-11-23	3.810	3.820	3.800	3.800	2.855	5,800
2022-11-22	3.820	3.820	3.810	3.810	2.862	10,000
2022-11-21	3.810	3.830	3.800	3.800	2.855	9,000
2022-11-17	3.800	3.820	3.800	3.820	2.870	14,500
2022-11-16	3.820	3.830	3.820	3.830	2.877	2,800
2022-11-15	3.800	3.820	3.790	3.820	2.870	28,000
2022-11-14	3.800	3.800	3.790	3.790	2.847	17,000
2022-11-11	3.800	3.800	3.790	3.800	2.855	23,000
2022-11-10	3.800	3.800	3.800	3.800	2.855	5,400
2022-11-09	3.810	3.810	3.800	3.800	2.855	9,700
2022-11-08	3.800	3.800	3.780	3.800	2.855	17,700
2022-11-07	3.800	3.810	3.800	3.800	2.855	15,800
2022-11-04	3.790	3.800	3.780	3.800	2.855	13,500
2022-11-03	3.800	3.800	3.800	3.800	2.855	6,000
2022-11-02	3.820	3.820	3.800	3.800	2.855	3,700
2022-11-01	3.790	3.790	3.790	3.790	2.847	1,300
2022-10-31	3.810	3.810	3.800	3.810	2.862	15,500
2022-10-28	3.800	3.810	3.800	3.810	2.862	2,400
2022-10-27	3.800	3.800	3.800	3.800	2.855	9,600
2022-10-26	3.810	3.820	3.810	3.810	2.862	35,000
2022-10-25	3.770	3.810	3.770	3.810	2.862	4,000
2022-10-21	3.800	3.800	3.780	3.780	2.840	10,300
2022-10-20	3.810	3.810	3.780	3.780	2.840	15,000
2022-10-19	3.810	3.810	3.800	3.810	2.862	20,100
2022-10-18	3.800	3.800	3.800	3.800	2.855	38,000
2022-10-17	3.800	3.800	3.800	3.800	2.855	3,000
2022-10-14	3.800	3.800	3.800	3.800	2.855	15,600
2022-10-13	3.800	3.800	3.790	3.800	2.855	6,100
2022-10-12	3.780	3.790	3.780	3.790	2.847	13,200
2022-10-11	3.800	3.800	3.790	3.800	2.855	17,800
2022-10-07	3.790	3.800	3.790	3.790	2.847	6,100
2022-10-06	3.780	3.780	3.780	3.780	2.840	2,000
2022-10-05	3.830	3.830	3.790	3.800	2.855	63,600
2022-10-04	3.820	3.840	3.810	3.840	2.885	18,900
2022-10-03	3.780	3.820	3.780	3.820	2.870	21,200
2022-09-30	3.720	3.740	3.700	3.740	2.810	21,500
2022-09-29	3.700	3.780	3.700	3.720	2.795	47,300
2022-09-28	3.650	3.650	3.620	3.630	2.727	24,000
2022-09-27	3.600	3.600	3.600	3.600	2.704	4,000
2022-09-26	3.640	3.640	3.600	3.600	2.704	7,500
2022-09-23	3.660	3.660	3.650	3.650	2.742	9,000
2022-09-22	3.650	3.650	3.650	3.650	2.742	2,000
2022-09-21	3.680	3.680	3.680	3.680	2.765	2,000
2022-09-20	3.680	3.680	3.680	3.680	2.765	6,100
2022-09-19	3.670	3.680	3.670	3.680	2.765	10,000

← NewerPage 16 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.