Apollo Food Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.900 | 3.900 | 3.880 | 3.880 | 2.915 | 18,500 |
| 2022-05-30 | 3.900 | 3.900 | 3.890 | 3.890 | 2.922 | 8,000 |
| 2022-05-27 | 3.890 | 3.910 | 3.870 | 3.870 | 2.907 | 23,000 |
| 2022-05-26 | 3.860 | 3.900 | 3.860 | 3.890 | 2.922 | 19,500 |
| 2022-05-25 | 3.840 | 3.840 | 3.840 | 3.840 | 2.885 | 11,300 |
| 2022-05-24 | 3.880 | 3.880 | 3.850 | 3.850 | 2.892 | 15,500 |
| 2022-05-23 | 3.850 | 3.850 | 3.820 | 3.820 | 2.870 | 3,800 |
| 2022-05-20 | 3.810 | 3.900 | 3.810 | 3.850 | 2.892 | 12,200 |
| 2022-05-19 | 3.820 | 3.820 | 3.810 | 3.810 | 2.862 | 10,500 |
| 2022-05-18 | 3.840 | 3.840 | 3.810 | 3.810 | 2.862 | 3,500 |
| 2022-05-17 | 3.850 | 3.850 | 3.840 | 3.840 | 2.885 | 13,200 |
| 2022-05-13 | 3.850 | 3.850 | 3.850 | 3.850 | 2.892 | 400 |
| 2022-05-12 | 3.830 | 3.850 | 3.830 | 3.850 | 2.892 | 10,100 |
| 2022-05-11 | 3.830 | 3.830 | 3.830 | 3.830 | 2.877 | 3,000 |
| 2022-05-10 | 3.830 | 3.830 | 3.820 | 3.820 | 2.870 | 7,900 |
| 2022-05-09 | 3.900 | 3.900 | 3.830 | 3.830 | 2.877 | 15,200 |
| 2022-05-06 | 3.830 | 3.900 | 3.830 | 3.830 | 2.877 | 9,700 |
| 2022-05-05 | 3.850 | 3.850 | 3.830 | 3.830 | 2.877 | 4,000 |
| 2022-04-29 | 3.850 | 3.850 | 3.850 | 3.850 | 2.892 | 3,400 |
| 2022-04-28 | 3.850 | 3.850 | 3.850 | 3.850 | 2.892 | 300 |
| 2022-04-27 | 3.850 | 3.850 | 3.850 | 3.850 | 2.892 | 1,000 |
| 2022-04-26 | 3.820 | 3.850 | 3.820 | 3.850 | 2.892 | 7,000 |
| 2022-04-25 | 3.850 | 3.850 | 3.850 | 3.850 | 2.892 | 2,000 |
| 2022-04-22 | 3.860 | 3.880 | 3.850 | 3.850 | 2.892 | 12,500 |
| 2022-04-21 | 3.880 | 3.880 | 3.880 | 3.880 | 2.915 | 500 |
| 2022-04-20 | 3.830 | 3.830 | 3.830 | 3.830 | 2.877 | 1,000 |
| 2022-04-18 | 3.810 | 3.830 | 3.810 | 3.830 | 2.877 | 4,500 |
| 2022-04-15 | 3.810 | 3.880 | 3.810 | 3.810 | 2.862 | 5,600 |
| 2022-04-14 | 3.860 | 3.860 | 3.810 | 3.810 | 2.862 | 10,500 |
| 2022-04-13 | 3.880 | 3.880 | 3.870 | 3.870 | 2.907 | 8,700 |
| 2022-04-12 | 3.880 | 3.880 | 3.860 | 3.860 | 2.900 | 4,000 |
| 2022-04-11 | 3.890 | 3.890 | 3.870 | 3.870 | 2.907 | 6,400 |
| 2022-04-08 | 3.900 | 3.900 | 3.900 | 3.900 | 2.930 | 3,800 |
| 2022-04-07 | 3.890 | 3.890 | 3.870 | 3.870 | 2.907 | 11,500 |
| 2022-04-06 | 3.890 | 3.890 | 3.880 | 3.890 | 2.922 | 7,500 |
| 2022-04-05 | 3.920 | 3.920 | 3.880 | 3.900 | 2.930 | 13,200 |
| 2022-04-04 | 3.790 | 3.900 | 3.790 | 3.900 | 2.930 | 13,300 |
| 2022-04-01 | 3.750 | 3.760 | 3.740 | 3.760 | 2.825 | 11,600 |
| 2022-03-31 | 3.740 | 3.750 | 3.740 | 3.740 | 2.810 | 6,500 |
| 2022-03-30 | 3.730 | 3.740 | 3.700 | 3.740 | 2.810 | 22,300 |
| 2022-03-29 | 3.700 | 3.700 | 3.700 | 3.700 | 2.780 | 1,000 |
| 2022-03-28 | 3.700 | 3.700 | 3.700 | 3.700 | 2.780 | 4,100 |
| 2022-03-25 | 3.700 | 3.720 | 3.700 | 3.710 | 2.787 | 9,000 |
| 2022-03-24 | 3.720 | 3.720 | 3.720 | 3.720 | 2.795 | 1,000 |
| 2022-03-23 | 3.700 | 3.700 | 3.690 | 3.690 | 2.772 | 3,000 |
| 2022-03-22 | 3.700 | 3.720 | 3.700 | 3.700 | 2.780 | 11,100 |
| 2022-03-21 | 3.700 | 3.700 | 3.700 | 3.700 | 2.780 | 13,000 |
| 2022-03-17 | 3.700 | 3.710 | 3.700 | 3.710 | 2.787 | 7,200 |
| 2022-03-16 | 3.680 | 3.700 | 3.680 | 3.690 | 2.772 | 8,800 |
| 2022-03-15 | 3.750 | 3.750 | 3.680 | 3.680 | 2.765 | 11,400 |
| 2022-03-14 | 3.690 | 3.700 | 3.680 | 3.680 | 2.765 | 25,700 |
| 2022-03-11 | 3.690 | 3.690 | 3.690 | 3.690 | 2.772 | 400 |
| 2022-03-10 | 3.680 | 3.680 | 3.680 | 3.680 | 2.765 | 6,000 |
| 2022-03-09 | 3.670 | 3.670 | 3.670 | 3.670 | 2.757 | 9,000 |
| 2022-03-08 | 3.680 | 3.680 | 3.670 | 3.670 | 2.757 | 14,000 |
| 2022-03-07 | 3.720 | 3.720 | 3.680 | 3.680 | 2.765 | 11,700 |
| 2022-03-04 | 3.720 | 3.720 | 3.720 | 3.720 | 2.795 | 100 |
| 2022-03-03 | 3.680 | 3.720 | 3.680 | 3.720 | 2.795 | 5,100 |
| 2022-03-01 | 3.680 | 3.680 | 3.680 | 3.680 | 2.765 | 5,100 |
| 2022-02-28 | 3.670 | 3.700 | 3.670 | 3.670 | 2.757 | 16,500 |
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.