Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.670	3.700	3.670	3.700	2.780	17,200
2022-02-24	3.700	3.700	3.660	3.660	2.750	12,800
2022-02-22	3.700	3.710	3.680	3.680	2.765	10,300
2022-02-21	3.710	3.720	3.710	3.720	2.795	12,400
2022-02-18	3.710	3.710	3.710	3.710	2.787	3,000
2022-02-17	3.680	3.730	3.680	3.710	2.787	21,600
2022-02-16	3.700	3.700	3.680	3.680	2.765	9,400
2022-02-15	3.700	3.700	3.700	3.700	2.780	9,000
2022-02-14	3.670	3.670	3.660	3.670	2.757	9,000
2022-02-11	3.700	3.700	3.670	3.680	2.765	10,100
2022-02-10	3.690	3.690	3.660	3.660	2.750	4,900
2022-02-09	3.700	3.700	3.660	3.690	2.772	4,400
2022-02-08	3.650	3.680	3.650	3.680	2.765	11,000
2022-02-07	3.650	3.650	3.650	3.650	2.742	6,100
2022-02-04	3.620	3.650	3.620	3.650	2.742	6,000
2022-02-03	3.650	3.650	3.650	3.650	2.742	1,000
2022-01-28	3.660	3.670	3.610	3.610	2.712	6,500
2022-01-27	3.650	3.660	3.650	3.660	2.750	3,000
2022-01-26	3.650	3.650	3.610	3.610	2.712	11,100
2022-01-25	3.670	3.670	3.650	3.650	2.742	5,900
2022-01-24	3.660	3.660	3.660	3.660	2.750	1,000
2022-01-21	3.650	3.650	3.650	3.650	2.742	7,900
2022-01-20	3.660	3.660	3.650	3.650	2.742	14,000
2022-01-19	3.660	3.670	3.650	3.650	2.742	17,900
2022-01-17	3.660	3.680	3.660	3.660	2.750	6,200
2022-01-14	3.700	3.700	3.660	3.660	2.750	23,400
2022-01-13	3.640	3.650	3.640	3.650	2.742	8,500
2022-01-12	3.700	3.700	3.640	3.640	2.735	4,100
2022-01-11	3.650	3.650	3.650	3.650	2.742	2,000
2022-01-07	3.640	3.650	3.640	3.650	2.742	5,600
2022-01-06	3.640	3.640	3.640	3.640	2.735	38,500
2022-01-05	3.660	3.660	3.640	3.650	2.742	12,900
2022-01-04	3.640	3.670	3.640	3.640	2.735	11,900
2022-01-03	3.630	3.630	3.630	3.630	2.727	8,400
2021-12-31	3.660	3.660	3.600	3.620	2.720	22,400
2021-12-30	3.630	3.630	3.630	3.630	2.727	14,000
2021-12-29	3.640	3.640	3.640	3.640	2.735	2,500
2021-12-28	3.620	3.660	3.620	3.630	2.727	25,500
2021-12-27	3.640	3.660	3.620	3.620	2.720	143,000
2021-12-24	3.700	3.700	3.650	3.660	2.750	19,700
2021-12-23	3.660	3.680	3.660	3.670	2.757	19,300
2021-12-22	3.650	3.650	3.650	3.650	2.742	34,200
2021-12-21	3.680	3.680	3.650	3.650	2.742	14,400
2021-12-20	3.680	3.680	3.600	3.600	2.704	89,900
2021-12-17	3.680	3.720	3.680	3.690	2.772	30,500
2021-12-16	3.680	3.690	3.680	3.680	2.765	18,600
2021-12-15	3.760	3.760	3.680	3.680	2.765	190,000
2021-12-14	3.900	3.900	3.720	3.770	2.832	117,200
2021-12-13	4.190	4.200	4.150	4.160	2.937	331,000
2021-12-10	4.160	4.200	4.160	4.190	2.959	109,200
2021-12-09	4.150	4.170	4.150	4.160	2.937	83,300
2021-12-08	4.160	4.160	4.150	4.150	2.930	30,900
2021-12-07	4.190	4.190	4.160	4.160	2.937	18,800
2021-12-06	4.160	4.190	4.130	4.190	2.959	76,900
2021-12-02	4.160	4.190	4.150	4.160	2.937	32,900
2021-12-01	4.160	4.170	4.160	4.160	2.937	5,900
2021-11-30	4.190	4.190	4.160	4.160	2.937	18,400
2021-11-29	4.150	4.200	4.130	4.200	2.966	56,000
2021-11-26	4.160	4.160	4.140	4.150	2.930	27,100
2021-11-25	4.180	4.190	4.160	4.160	2.937	16,100

← NewerPage 19 of 20 · 1,165 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.