Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	5.700	5.700	5.700	5.700	5.427	1,900
2026-04-14	5.700	5.700	5.700	5.700	5.427	200
2026-04-13	5.900	5.900	5.700	5.700	5.427	1,900
2026-04-10	5.940	5.940	5.900	5.900	5.618	3,300
2026-04-09	5.740	5.940	5.740	5.940	5.656	9,700
2026-04-08	5.820	5.830	5.710	5.710	5.437	17,600
2026-04-07	5.800	5.820	5.800	5.820	5.542	1,300
2026-04-06	5.650	5.800	5.650	5.800	5.523	8,500
2026-04-03	5.620	5.620	5.620	5.620	5.351	1,000
2026-04-02	5.650	5.680	5.610	5.680	5.408	13,400
2026-04-01	5.650	5.650	5.600	5.650	5.380	5,500
2026-03-31	5.600	5.650	5.600	5.650	5.380	15,600
2026-03-30	5.660	5.670	5.600	5.600	5.332	23,600
2026-03-27	5.600	5.670	5.600	5.660	5.389	18,900
2026-03-26	5.570	5.630	5.560	5.630	5.361	3,200
2026-03-25	5.550	5.560	5.550	5.560	5.294	13,700
2026-03-24	5.580	5.580	5.530	5.550	5.284	26,400
2026-03-19	5.490	5.580	5.490	5.580	5.313	14,500
2026-03-18	5.630	5.750	5.480	5.490	5.227	136,800
2026-03-17	5.600	5.770	5.600	5.720	5.446	32,400
2026-03-16	5.890	5.890	5.510	5.570	5.304	169,800
2026-03-13	5.860	5.900	5.800	5.890	5.608	68,000
2026-03-12	5.850	6.000	5.810	6.000	5.713	20,000
2026-03-11	5.920	6.000	5.900	6.000	5.713	6,000
2026-03-10	5.900	5.910	5.850	5.850	5.570	21,300
2026-03-09	5.900	6.000	5.810	5.900	5.618	18,100
2026-03-06	5.950	6.000	5.950	5.950	5.665	8,200
2026-03-05	6.000	6.000	5.980	5.980	5.694	3,100
2026-03-04	6.000	6.000	6.000	6.000	5.713	4,500
2026-03-03	5.890	6.010	5.890	6.000	5.713	18,800
2026-03-02	6.010	6.050	5.820	5.820	5.542	30,000
2026-02-27	6.100	6.100	6.050	6.050	5.761	19,500
2026-02-26	6.110	6.110	6.110	6.110	5.818	100
2026-02-25	6.020	6.100	6.020	6.100	5.808	4,500
2026-02-24	6.020	6.040	6.020	6.040	5.751	2,200
2026-02-23	6.090	6.090	6.020	6.040	5.751	31,200
2026-02-20	6.100	6.110	6.100	6.100	5.808	16,700
2026-02-19	6.080	6.080	6.060	6.060	5.770	1,400
2026-02-16	6.050	6.050	6.050	6.050	5.761	1,000
2026-02-13	6.110	6.110	6.060	6.100	5.808	48,300
2026-02-12	6.150	6.210	6.110	6.110	5.818	68,000
2026-02-11	6.080	6.090	6.080	6.090	5.799	1,900
2026-02-10	6.080	6.100	6.080	6.080	5.789	13,100
2026-02-09	6.040	6.050	6.020	6.020	5.732	4,600
2026-02-05	6.040	6.040	6.040	6.040	5.751	700
2026-02-04	6.040	6.040	6.020	6.020	5.732	8,300
2026-02-03	6.050	6.060	6.040	6.060	5.770	14,400
2026-01-30	6.050	6.100	6.050	6.100	5.808	22,900
2026-01-29	6.170	6.170	6.090	6.100	5.808	21,800
2026-01-28	6.170	6.170	6.170	6.170	5.875	3,000
2026-01-27	6.170	6.180	6.160	6.170	5.875	20,800
2026-01-26	6.230	6.230	6.160	6.160	5.865	24,200
2026-01-23	6.240	6.240	6.240	6.240	5.941	1,500
2026-01-22	6.230	6.230	6.230	6.230	5.932	6,600
2026-01-21	6.200	6.200	6.180	6.180	5.884	6,400
2026-01-20	6.230	6.230	6.220	6.220	5.922	3,800
2026-01-16	6.240	6.240	6.220	6.230	5.932	6,600
2026-01-15	6.200	6.200	6.190	6.200	5.903	2,100
2026-01-14	6.240	6.240	6.180	6.200	5.903	7,600
2026-01-13	6.220	6.240	6.170	6.240	5.941	1,800

← NewerPage 3 of 4 · 231 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.