Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	6.730	6.730	6.680	6.680	6.026	18,900
2025-07-03	6.690	6.700	6.690	6.690	6.035	6,500
2025-07-02	6.560	6.690	6.560	6.690	6.035	37,600
2025-07-01	6.560	6.560	6.510	6.510	5.873	17,300
2025-06-30	6.540	6.540	6.520	6.520	5.882	6,900
2025-06-26	6.510	6.560	6.500	6.560	5.918	8,100
2025-06-25	6.550	6.550	6.520	6.530	5.891	9,600
2025-06-24	6.490	6.550	6.490	6.530	5.891	14,100
2025-06-23	6.450	6.500	6.450	6.480	5.846	3,500
2025-06-20	6.580	6.580	6.410	6.450	5.819	7,800
2025-06-19	6.440	6.500	6.390	6.500	5.864	31,400
2025-06-18	6.300	6.440	6.300	6.390	5.765	40,600
2025-06-16	6.300	6.300	6.250	6.250	5.638	400
2025-06-13	6.200	6.200	6.200	6.200	5.593	7,300
2025-06-12	6.240	6.240	6.220	6.220	5.611	1,800
2025-06-11	6.220	6.230	6.220	6.230	5.620	4,100
2025-06-10	6.230	6.230	6.220	6.220	5.611	400
2025-06-06	6.220	6.220	6.220	6.220	5.611	100
2025-06-05	6.220	6.220	6.220	6.220	5.611	100
2025-06-04	6.200	6.220	6.200	6.220	5.611	800
2025-06-03	6.190	6.190	6.150	6.150	5.548	3,100
2025-05-30	6.200	6.200	6.180	6.190	5.584	8,200
2025-05-29	6.210	6.210	6.210	6.210	5.602	12,100
2025-05-28	6.230	6.230	6.220	6.220	5.611	1,500
2025-05-27	6.250	6.250	6.200	6.230	5.620	12,600
2025-05-26	6.300	6.300	6.250	6.250	5.638	1,500
2025-05-23	6.320	6.320	6.300	6.300	5.683	2,100
2025-05-21	6.330	6.330	6.330	6.330	5.710	800
2025-05-19	6.300	6.300	6.300	6.300	5.683	3,000
2025-05-15	6.330	6.330	6.330	6.330	5.710	2,000
2025-05-14	6.300	6.400	6.230	6.300	5.683	3,500
2025-05-13	6.300	6.340	6.300	6.340	5.719	8,600
2025-05-07	6.300	6.300	6.300	6.300	5.683	100
2025-05-06	6.250	6.250	6.230	6.230	5.620	3,000
2025-05-05	6.240	6.250	6.240	6.250	5.638	3,100
2025-05-02	6.240	6.240	6.230	6.240	5.629	15,000
2025-04-30	6.180	6.180	6.180	6.180	5.575	100
2025-04-29	6.170	6.170	6.100	6.100	5.503	2,700
2025-04-28	6.220	6.220	6.170	6.170	5.566	13,600
2025-04-25	6.160	6.200	6.160	6.200	5.593	11,400
2025-04-23	6.030	6.100	6.030	6.100	5.503	79,900
2025-04-22	6.020	6.020	6.000	6.000	5.413	14,300
2025-04-21	6.030	6.030	6.020	6.020	5.431	1,800
2025-04-18	6.050	6.050	6.020	6.030	5.440	12,700
2025-04-16	6.040	6.040	6.000	6.000	5.413	7,300
2025-04-15	6.060	6.060	5.990	6.030	5.440	13,300
2025-04-14	5.970	6.020	5.840	5.960	5.377	13,000
2025-04-11	5.980	5.980	5.750	5.810	5.241	2,000
2025-04-10	5.840	5.990	5.840	5.980	5.395	33,600
2025-04-09	5.800	5.920	5.700	5.720	5.160	42,100
2025-04-08	6.000	6.020	6.000	6.000	5.413	21,600
2025-04-07	6.330	6.330	5.750	5.820	5.250	145,000
2025-04-04	6.540	6.540	6.400	6.420	5.792	15,400
2025-04-03	6.530	6.530	6.520	6.530	5.891	11,000
2025-04-02	6.540	6.540	6.530	6.530	5.891	6,700
2025-03-28	6.580	6.580	6.540	6.540	5.900	1,000
2025-03-27	6.570	6.580	6.570	6.580	5.936	9,200
2025-03-26	6.510	6.520	6.510	6.520	5.882	3,100
2025-03-25	6.500	6.580	6.500	6.530	5.891	5,100
2025-03-24	6.580	6.580	6.580	6.580	5.936	7,000

← NewerPage 6 of 20 · 1,164 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.