Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-21	6.620	6.620	6.580	6.580	5.936	11,500
2025-03-20	6.630	6.640	6.610	6.620	5.972	10,400
2025-03-19	6.670	6.670	6.600	6.620	5.972	13,800
2025-03-17	6.750	6.750	6.640	6.670	6.017	7,400
2025-03-14	6.730	6.730	6.630	6.630	5.981	17,600
2025-03-13	6.800	6.800	6.740	6.760	6.098	5,700
2025-03-12	6.730	6.760	6.730	6.760	6.098	20,100
2025-03-11	6.780	6.780	6.750	6.750	6.089	10,100
2025-03-10	6.800	6.820	6.790	6.800	6.134	14,500
2025-03-07	6.790	6.800	6.790	6.800	6.134	10,000
2025-03-06	6.790	6.800	6.780	6.790	6.125	11,400
2025-03-05	6.770	6.790	6.770	6.790	6.125	6,400
2025-03-04	6.790	6.790	6.750	6.750	6.089	11,700
2025-03-03	6.750	6.790	6.750	6.790	6.125	19,600
2025-02-28	6.720	6.750	6.710	6.750	6.089	10,500
2025-02-27	6.710	6.710	6.710	6.710	6.053	1,300
2025-02-26	6.710	6.710	6.710	6.710	6.053	2,600
2025-02-25	6.710	6.710	6.710	6.710	6.053	900
2025-02-24	6.730	6.730	6.710	6.730	6.071	3,600
2025-02-21	6.750	6.750	6.740	6.740	6.080	3,200
2025-02-20	6.750	6.750	6.750	6.750	6.089	1,700
2025-02-19	6.770	6.770	6.760	6.770	6.107	2,100
2025-02-18	6.620	6.800	6.620	6.780	6.116	7,800
2025-02-17	6.620	6.630	6.620	6.620	5.972	9,700
2025-02-14	6.600	6.600	6.600	6.600	5.954	525,200
2025-02-13	6.610	6.610	6.600	6.600	5.954	28,300
2025-02-12	6.670	6.670	6.600	6.600	5.954	4,500
2025-02-10	6.670	6.680	6.670	6.670	6.017	15,500
2025-02-07	6.660	6.660	6.660	6.660	6.008	4,000
2025-02-06	6.660	6.660	6.650	6.650	5.999	1,100
2025-02-05	6.670	6.670	6.660	6.660	6.008	1,000
2025-02-04	6.630	6.630	6.600	6.600	5.954	14,500
2025-01-31	6.630	6.630	6.630	6.630	5.981	1,000
2025-01-28	6.610	6.610	6.600	6.610	5.963	3,400
2025-01-27	6.620	6.630	6.620	6.620	5.972	2,700
2025-01-24	6.610	6.620	6.610	6.620	5.972	7,000
2025-01-23	6.630	6.630	6.610	6.620	5.972	7,500
2025-01-22	6.640	6.640	6.630	6.630	5.981	14,500
2025-01-21	6.630	6.640	6.630	6.630	5.981	18,700
2025-01-20	6.630	6.630	6.630	6.630	5.981	600
2025-01-17	6.750	6.750	6.570	6.630	5.981	49,300
2025-01-16	6.630	6.630	6.630	6.630	5.981	500
2025-01-15	6.620	6.630	6.620	6.630	5.981	3,500
2025-01-14	6.620	6.620	6.600	6.620	5.972	9,400
2025-01-13	6.650	6.650	6.620	6.620	5.972	6,800
2025-01-10	6.650	6.650	6.650	6.650	5.999	7,000
2025-01-08	6.670	6.670	6.650	6.650	5.999	30,400
2025-01-07	6.680	6.680	6.670	6.670	6.017	11,100
2025-01-06	6.670	6.720	6.660	6.680	6.026	20,600
2025-01-03	6.600	6.600	6.590	6.590	5.945	7,600
2025-01-02	6.700	6.700	6.520	6.550	5.909	8,900
2024-12-31	6.380	6.710	6.380	6.700	6.044	81,300
2024-12-30	6.370	6.370	6.370	6.370	5.746	200
2024-12-27	6.400	6.400	6.380	6.380	5.755	34,600
2024-12-26	6.450	6.450	6.430	6.430	5.801	28,400
2024-12-24	6.500	6.500	6.460	6.500	5.864	29,900
2024-12-23	6.500	6.550	6.500	6.500	5.864	62,600
2024-12-20	6.500	6.530	6.450	6.450	5.819	14,400
2024-12-19	6.500	6.570	6.450	6.560	5.918	19,900
2024-12-18	6.660	6.660	6.500	6.570	5.927	69,700

← NewerPage 7 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.