Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.820	5.860	5.820	5.860	5.860	1,300
2026-07-23	5.840	5.860	5.810	5.840	5.840	12,900
2026-07-22	5.830	5.830	5.830	5.830	5.830	0
2026-07-21	5.830	5.830	5.830	5.830	5.830	2,400
2026-07-20	5.830	5.850	5.830	5.850	5.850	11,600
2026-07-17	5.760	5.830	5.760	5.830	5.830	8,900
2026-07-16	5.850	5.850	5.730	5.730	5.730	22,100
2026-07-15	5.780	5.850	5.700	5.850	5.850	104,400
2026-07-14	5.790	5.800	5.750	5.780	5.780	43,600
2026-07-13	5.840	5.840	5.800	5.800	5.800	42,600
2026-07-10	5.970	5.970	5.830	5.840	5.840	54,300
2026-07-09	6.260	6.270	6.240	6.270	5.970	130,800
2026-07-08	6.210	6.270	6.210	6.260	5.961	74,400
2026-07-07	6.230	6.250	6.200	6.210	5.913	45,600
2026-07-06	6.180	6.240	6.160	6.240	5.941	50,300
2026-07-03	6.120	6.160	6.120	6.160	5.865	12,000
2026-07-02	6.180	6.180	6.120	6.120	5.827	23,700
2026-07-01	6.140	6.180	6.140	6.140	5.846	17,100
2026-06-30	5.880	6.150	5.880	6.140	5.846	145,000
2026-06-29	5.860	5.860	5.710	5.850	5.570	10,400
2026-06-26	5.770	5.770	5.700	5.700	5.427	36,500
2026-06-25	5.760	5.760	5.760	5.760	5.484	14,300
2026-06-24	5.780	5.780	5.730	5.750	5.475	15,500
2026-06-23	5.780	5.780	5.780	5.780	5.503	2,000
2026-06-22	5.770	5.800	5.770	5.770	5.494	22,700
2026-06-18	5.830	5.830	5.780	5.800	5.523	3,200
2026-06-15	5.750	5.830	5.750	5.830	5.551	16,900
2026-06-12	5.800	5.840	5.800	5.830	5.551	5,600
2026-06-11	5.900	5.900	5.800	5.900	5.618	7,500
2026-06-10	5.800	5.940	5.800	5.900	5.618	6,300
2026-06-09	5.810	5.900	5.810	5.900	5.618	1,200
2026-06-08	5.900	5.900	5.800	5.800	5.523	16,000
2026-06-05	5.820	5.860	5.820	5.850	5.570	20,800
2026-06-04	5.810	5.820	5.810	5.820	5.542	2,200
2026-06-03	5.900	5.900	5.810	5.810	5.532	4,200
2026-05-29	5.870	5.900	5.870	5.900	5.618	4,900
2026-05-28	5.840	5.900	5.840	5.900	5.618	1,400
2026-05-26	5.890	5.890	5.850	5.850	5.570	3,500
2026-05-25	5.870	5.890	5.820	5.890	5.608	19,500
2026-05-22	5.900	5.900	5.900	5.900	5.618	2,800
2026-05-20	5.980	5.980	5.900	5.900	5.618	2,000
2026-05-19	5.900	5.980	5.900	5.900	5.618	4,300
2026-05-15	5.900	5.900	5.890	5.890	5.608	1,900
2026-05-14	5.890	5.890	5.890	5.890	5.608	4,200
2026-05-13	5.980	6.020	5.890	5.890	5.608	2,600
2026-05-12	6.050	6.050	6.050	6.050	5.761	200
2026-05-11	6.030	6.030	6.020	6.020	5.732	4,000
2026-05-08	5.960	6.040	5.850	6.030	5.742	40,600
2026-05-06	5.940	5.960	5.820	5.960	5.675	3,800
2026-05-05	5.900	5.940	5.810	5.940	5.656	2,200
2026-05-04	5.920	5.940	5.900	5.900	5.618	4,100
2026-04-30	5.940	5.940	5.920	5.920	5.637	300
2026-04-29	5.810	5.940	5.810	5.940	5.656	1,100
2026-04-28	5.860	5.950	5.780	5.950	5.665	4,000
2026-04-24	5.850	5.850	5.850	5.850	5.570	1,200
2026-04-23	5.850	5.940	5.800	5.850	5.570	6,100
2026-04-22	5.820	5.820	5.780	5.780	5.503	5,100
2026-04-21	5.800	5.820	5.800	5.820	5.542	2,000
2026-04-20	5.800	5.800	5.800	5.800	5.523	3,800
2026-04-17	5.750	5.800	5.750	5.800	5.523	2,200

← NewerPage 2 of 20 · 1,167 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.