Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	6.240	6.240	6.200	6.220	5.922	9,600
2026-01-09	6.200	6.200	6.180	6.200	5.903	4,200
2026-01-08	6.160	6.190	6.160	6.180	5.884	10,400
2026-01-07	6.180	6.190	6.160	6.160	5.865	2,600
2026-01-06	6.200	6.200	6.160	6.180	5.884	8,600
2026-01-05	6.250	6.250	6.160	6.220	5.922	6,400
2026-01-02	6.300	6.330	6.230	6.250	5.951	6,900
2025-12-31	6.270	6.390	6.220	6.330	6.027	17,000
2025-12-30	6.430	6.440	6.420	6.420	5.970	25,400
2025-12-29	6.400	6.420	6.390	6.420	5.970	19,200
2025-12-26	6.410	6.410	6.380	6.380	5.933	6,500
2025-12-24	6.350	6.380	6.350	6.380	5.933	11,600
2025-12-23	6.360	6.360	6.350	6.350	5.905	5,300
2025-12-22	6.350	6.360	6.340	6.350	5.905	5,800
2025-12-19	6.400	6.400	6.240	6.250	5.812	14,700
2025-12-18	6.340	6.340	6.330	6.340	5.896	1,000
2025-12-17	6.270	6.460	6.270	6.330	5.886	6,900
2025-12-15	6.360	6.360	6.320	6.320	5.877	4,500
2025-12-12	6.360	6.360	6.350	6.360	5.914	5,700
2025-12-11	6.350	6.390	6.350	6.350	5.905	1,500
2025-12-09	6.360	6.360	6.360	6.360	5.914	200
2025-12-08	6.360	6.360	6.360	6.360	5.914	2,000
2025-12-04	6.420	6.480	6.420	6.470	6.017	15,300
2025-12-03	6.420	6.420	6.340	6.410	5.961	17,700
2025-12-02	6.380	6.420	6.380	6.420	5.970	27,400
2025-12-01	6.400	6.400	6.350	6.350	5.905	5,100
2025-11-28	6.320	6.330	6.320	6.320	5.877	6,600
2025-11-27	6.320	6.330	6.320	6.320	5.877	7,500
2025-11-26	6.230	6.260	6.230	6.260	5.821	3,900
2025-11-25	6.300	6.300	6.220	6.220	5.784	4,500
2025-11-24	6.300	6.310	6.300	6.300	5.858	2,000
2025-11-21	6.330	6.330	6.290	6.290	5.849	3,900
2025-11-20	6.320	6.330	6.320	6.330	5.886	1,000
2025-11-19	6.320	6.320	6.300	6.300	5.858	4,000
2025-11-18	6.290	6.300	6.290	6.290	5.849	7,000
2025-11-17	6.290	6.290	6.290	6.290	5.849	200
2025-11-14	6.290	6.290	6.290	6.290	5.849	800
2025-11-13	6.270	6.360	6.270	6.360	5.914	1,300
2025-11-12	6.270	6.270	6.270	6.270	5.831	4,500
2025-11-11	6.250	6.370	6.250	6.370	5.924	2,900
2025-11-10	6.250	6.250	6.250	6.250	5.812	600
2025-11-05	6.260	6.260	6.200	6.200	5.765	16,600
2025-10-31	6.250	6.250	6.250	6.250	5.812	6,000
2025-10-30	6.260	6.260	6.250	6.250	5.812	1,200
2025-10-29	6.280	6.280	6.260	6.260	5.821	5,000
2025-10-28	6.280	6.280	6.260	6.260	5.821	12,100
2025-10-27	6.280	6.280	6.280	6.280	5.840	100
2025-10-24	6.280	6.280	6.280	6.280	5.840	5,700
2025-10-23	6.280	6.280	6.280	6.280	5.840	1,900
2025-10-22	6.300	6.300	6.280	6.280	5.840	6,100
2025-10-21	6.300	6.310	6.300	6.300	5.858	16,700
2025-10-17	6.300	6.380	6.300	6.350	5.905	3,200
2025-10-16	6.300	6.300	6.300	6.300	5.858	200
2025-10-14	6.390	6.390	6.300	6.300	5.858	17,600
2025-10-13	6.300	6.390	6.300	6.390	5.942	1,600
2025-10-10	6.360	6.390	6.320	6.390	5.942	2,300
2025-10-08	6.380	6.400	6.380	6.400	5.951	7,900
2025-10-07	6.300	6.380	6.280	6.380	5.933	7,400
2025-10-06	6.330	6.380	6.330	6.380	5.933	9,800
2025-10-03	6.320	6.320	6.320	6.320	5.877	1,200

← NewerPage 4 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.