Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-17	6.990	7.010	6.990	7.010	6.053	33,300
2024-12-16	6.940	7.020	6.920	7.010	6.053	46,400
2024-12-13	6.990	6.990	6.900	6.940	5.993	22,100
2024-12-12	7.010	7.010	6.980	6.990	6.036	14,900
2024-12-11	7.010	7.010	7.000	7.010	6.053	5,600
2024-12-10	7.000	7.030	7.000	7.010	6.053	13,100
2024-12-09	6.990	7.000	6.980	7.000	6.045	58,100
2024-12-06	7.000	7.000	6.880	6.880	5.941	52,000
2024-12-05	6.590	6.850	6.590	6.830	5.898	81,400
2024-12-04	6.300	6.330	6.300	6.330	5.466	4,800
2024-12-03	6.390	6.390	6.330	6.330	5.466	7,300
2024-12-02	6.370	6.390	6.310	6.370	5.501	11,200
2024-11-29	6.350	6.400	6.340	6.400	5.526	7,400
2024-11-28	6.440	6.440	6.390	6.390	5.518	6,300
2024-11-27	6.530	6.530	6.440	6.440	5.561	5,100
2024-11-26	6.530	6.530	6.530	6.530	5.639	200
2024-11-25	6.480	6.480	6.480	6.480	5.596	2,100
2024-11-22	6.500	6.520	6.470	6.500	5.613	5,000
2024-11-21	6.510	6.510	6.500	6.500	5.613	4,000
2024-11-20	6.550	6.550	6.520	6.520	5.630	3,000
2024-11-19	6.580	6.620	6.550	6.550	5.656	1,700
2024-11-18	6.550	6.560	6.540	6.560	5.665	7,300
2024-11-15	6.550	6.550	6.550	6.550	5.656	5,000
2024-11-14	6.600	6.600	6.550	6.550	5.656	10,900
2024-11-13	6.600	6.600	6.600	6.600	5.699	700
2024-11-12	6.570	6.580	6.560	6.580	5.682	1,200
2024-11-11	6.570	6.610	6.570	6.570	5.673	2,800
2024-11-08	6.570	6.570	6.560	6.560	5.665	2,900
2024-11-07	6.560	6.600	6.560	6.600	5.699	1,000
2024-11-06	6.560	6.620	6.530	6.550	5.656	24,500
2024-11-05	6.600	6.600	6.560	6.560	5.665	17,000
2024-11-04	6.560	6.560	6.560	6.560	5.665	1,000
2024-11-01	6.620	6.620	6.520	6.580	5.682	1,600
2024-10-30	6.550	6.550	6.510	6.510	5.621	7,100
2024-10-29	6.610	6.650	6.560	6.560	5.665	4,400
2024-10-25	6.600	6.600	6.560	6.600	5.699	3,600
2024-10-24	6.620	6.620	6.510	6.510	5.621	2,500
2024-10-23	6.730	6.730	6.100	6.570	5.673	43,700
2024-10-22	6.750	6.760	6.740	6.740	5.777	6,300
2024-10-21	6.740	6.760	6.650	6.760	5.794	15,100
2024-10-17	6.650	6.660	6.650	6.660	5.708	1,300
2024-10-16	6.700	6.700	6.690	6.690	5.734	800
2024-10-15	6.570	6.720	6.570	6.710	5.751	8,300
2024-10-14	6.750	6.750	6.620	6.620	5.674	1,800
2024-10-10	6.610	6.610	6.610	6.610	5.665	7,100
2024-10-09	6.610	6.610	6.610	6.610	5.665	7,700
2024-10-08	6.740	6.740	6.650	6.650	5.700	1,000
2024-10-07	6.740	6.740	6.730	6.740	5.777	4,100
2024-10-04	6.500	6.740	6.500	6.740	5.777	12,100
2024-10-02	6.600	6.600	6.580	6.580	5.640	8,400
2024-10-01	6.600	6.600	6.600	6.600	5.657	1,900
2024-09-30	6.660	6.660	6.600	6.600	5.657	5,000
2024-09-27	6.640	6.660	6.620	6.660	5.708	4,900
2024-09-26	6.680	6.680	6.640	6.640	5.691	2,100
2024-09-25	6.640	6.730	6.640	6.680	5.725	9,000
2024-09-24	6.600	6.600	6.300	6.600	5.657	16,800
2024-09-23	6.570	6.600	6.570	6.600	5.657	6,000
2024-09-20	6.560	6.570	6.560	6.570	5.631	3,200
2024-09-19	6.420	6.570	6.420	6.570	5.631	2,800
2024-09-18	6.480	6.480	6.380	6.400	5.485	3,300

← NewerPage 8 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.