Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	6.310	6.320	6.260	6.320	5.877	7,000
2025-10-01	6.300	6.310	6.260	6.310	5.868	8,500
2025-09-30	6.280	6.290	6.280	6.290	5.849	2,000
2025-09-29	6.410	6.410	6.250	6.300	5.858	9,900
2025-09-26	6.220	6.290	6.210	6.290	5.849	7,000
2025-09-25	6.260	6.260	6.200	6.240	5.803	14,300
2025-09-24	6.400	6.440	6.280	6.280	5.840	50,200
2025-09-23	6.400	6.650	6.400	6.500	6.044	9,900
2025-09-22	6.400	6.400	6.400	6.400	5.951	3,600
2025-09-19	6.400	6.400	6.400	6.400	5.951	1,800
2025-09-18	6.390	6.400	6.390	6.400	5.951	8,900
2025-09-17	6.310	6.380	6.300	6.380	5.933	13,300
2025-09-12	6.370	6.370	6.320	6.320	5.877	4,400
2025-09-11	6.380	6.380	6.380	6.380	5.933	500
2025-09-10	6.380	6.380	6.380	6.380	5.933	100
2025-09-09	6.320	6.390	6.320	6.330	5.886	2,000
2025-09-08	6.320	6.350	6.300	6.300	5.858	3,200
2025-09-04	6.310	6.320	6.310	6.320	5.877	25,600
2025-09-03	6.260	6.300	6.260	6.300	5.858	6,900
2025-09-02	6.260	6.260	6.220	6.260	5.821	3,800
2025-08-29	6.310	6.310	6.260	6.260	5.821	1,900
2025-08-28	6.320	6.320	6.220	6.220	5.784	16,900
2025-08-27	6.300	6.320	6.300	6.320	5.877	2,300
2025-08-26	6.300	6.300	6.300	6.300	5.858	100
2025-08-25	6.290	6.290	6.260	6.260	5.821	3,300
2025-08-22	6.350	6.350	6.280	6.280	5.840	9,200
2025-08-21	6.250	6.250	6.250	6.250	5.812	2,500
2025-08-20	6.210	6.250	6.210	6.250	5.812	21,900
2025-08-19	6.230	6.230	6.210	6.210	5.775	13,200
2025-08-18	6.200	6.230	6.200	6.200	5.765	10,600
2025-08-15	6.250	6.250	6.210	6.210	5.775	9,900
2025-08-14	6.250	6.350	6.230	6.250	5.812	30,600
2025-08-13	6.250	6.260	6.250	6.250	5.812	43,400
2025-08-12	6.380	6.380	6.220	6.220	5.784	31,600
2025-08-11	6.280	6.280	6.240	6.250	5.812	15,600
2025-08-08	6.280	6.280	6.280	6.280	5.840	1,000
2025-08-07	6.280	6.280	6.280	6.280	5.840	11,200
2025-08-06	6.290	6.300	6.280	6.280	5.840	4,900
2025-08-05	6.360	6.360	6.290	6.290	5.849	9,400
2025-08-04	6.360	6.360	6.360	6.360	5.914	1,000
2025-08-01	6.380	6.380	6.380	6.380	5.933	1,000
2025-07-31	6.330	6.360	6.320	6.360	5.914	5,900
2025-07-30	6.360	6.360	6.360	6.360	5.914	2,500
2025-07-29	6.360	6.360	6.360	6.360	5.914	700
2025-07-28	6.360	6.360	6.360	6.360	5.914	1,800
2025-07-25	6.350	6.350	6.350	6.350	5.905	3,400
2025-07-24	6.320	6.390	6.320	6.390	5.942	6,100
2025-07-23	6.310	6.310	6.310	6.310	5.868	1,000
2025-07-22	6.400	6.400	6.280	6.280	5.840	300
2025-07-21	6.310	6.420	6.310	6.420	5.970	3,300
2025-07-18	6.380	6.380	6.360	6.360	5.914	2,400
2025-07-17	6.380	6.380	6.380	6.380	5.933	4,200
2025-07-16	6.400	6.400	6.400	6.400	5.951	100
2025-07-15	6.420	6.420	6.390	6.400	5.951	3,700
2025-07-14	6.240	6.450	6.240	6.400	5.951	1,000
2025-07-11	6.210	6.250	6.210	6.230	5.793	17,100
2025-07-10	6.300	6.300	6.210	6.230	5.793	16,900
2025-07-09	6.380	6.380	6.250	6.300	5.858	10,400
2025-07-08	6.470	6.480	6.400	6.400	5.951	13,200
2025-07-07	6.680	6.720	6.680	6.690	6.035	43,600

← NewerPage 5 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.