Apollo Food Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	6.500	6.500	6.500	6.500	5.571	1,200
2024-09-13	6.510	6.510	6.510	6.510	5.580	100
2024-09-12	6.400	6.520	6.400	6.510	5.580	3,300
2024-09-11	6.460	6.460	6.400	6.400	5.485	7,200
2024-09-09	6.470	6.580	6.440	6.580	5.640	7,000
2024-09-05	6.620	6.620	6.600	6.600	5.657	6,400
2024-09-04	6.510	6.600	6.510	6.600	5.657	1,500
2024-09-03	6.520	6.600	6.520	6.600	5.657	4,000
2024-09-02	6.520	6.520	6.520	6.520	5.588	1,800
2024-08-29	6.510	6.590	6.510	6.510	5.580	1,000
2024-08-28	6.540	6.540	6.500	6.520	5.588	10,900
2024-08-27	6.690	6.690	6.540	6.540	5.605	6,700
2024-08-26	6.580	6.580	6.580	6.580	5.640	200
2024-08-23	6.720	6.720	6.510	6.580	5.640	62,300
2024-08-22	6.800	6.800	6.770	6.770	5.803	4,000
2024-08-21	6.840	6.840	6.840	6.840	5.863	4,000
2024-08-20	6.840	6.840	6.840	6.840	5.863	1,000
2024-08-19	6.820	6.840	6.820	6.840	5.863	5,400
2024-08-16	6.870	6.870	6.790	6.800	5.828	1,100
2024-08-15	6.860	6.870	6.860	6.870	5.888	2,500
2024-08-14	6.740	6.900	6.740	6.900	5.914	3,500
2024-08-12	6.790	6.960	6.650	6.710	5.751	5,600
2024-08-09	6.790	6.790	6.620	6.620	5.674	600
2024-08-07	6.620	6.640	6.620	6.640	5.691	2,400
2024-08-06	6.530	6.540	6.400	6.540	5.605	15,900
2024-08-05	6.800	6.800	6.540	6.540	5.605	54,900
2024-08-02	6.900	6.900	6.810	6.810	5.837	18,800
2024-08-01	6.910	6.970	6.800	6.900	5.914	12,400
2024-07-31	6.950	6.960	6.900	6.900	5.914	8,300
2024-07-30	7.000	7.020	6.990	6.990	5.991	14,200
2024-07-29	7.000	7.070	6.980	7.020	6.017	24,400
2024-07-26	6.700	7.090	6.680	7.090	6.077	98,400
2024-07-25	6.700	6.700	6.640	6.700	5.743	4,400
2024-07-24	6.700	6.700	6.700	6.700	5.743	2,000
2024-07-23	6.630	6.660	6.610	6.630	5.683	12,600
2024-07-22	6.680	6.680	6.670	6.670	5.717	11,500
2024-07-19	6.610	6.700	6.610	6.700	5.743	44,400
2024-07-18	6.800	6.800	6.600	6.610	5.665	2,800
2024-07-17	6.880	6.880	6.800	6.800	5.828	3,500
2024-07-16	6.930	6.930	6.830	6.880	5.897	7,800
2024-07-15	6.790	6.940	6.780	6.930	5.940	47,300
2024-07-12	6.650	6.650	6.600	6.600	5.657	10,500
2024-07-11	6.800	6.800	6.620	6.630	5.683	3,000
2024-07-10	6.660	6.730	6.600	6.730	5.768	21,000
2024-07-09	6.680	6.680	6.680	6.680	5.725	7,700
2024-07-05	6.800	6.800	6.640	6.680	5.725	6,000
2024-07-04	6.750	6.800	6.640	6.800	5.828	57,000
2024-07-03	6.750	6.750	6.750	6.750	5.785	200
2024-07-02	6.720	6.800	6.720	6.770	5.803	4,800
2024-07-01	6.710	6.710	6.710	6.710	5.751	800
2024-06-28	6.800	6.800	6.710	6.710	5.751	1,500
2024-06-27	6.800	6.840	6.760	6.840	5.863	21,200
2024-06-26	6.800	6.800	6.800	6.800	5.828	900
2024-06-25	6.800	6.800	6.800	6.800	5.828	200
2024-06-24	6.850	6.850	6.800	6.800	5.828	4,600
2024-06-21	6.800	6.850	6.800	6.850	5.871	9,200
2024-06-20	6.700	6.850	6.700	6.800	5.828	45,400
2024-06-19	6.790	6.790	6.690	6.690	5.734	3,200
2024-06-18	6.850	6.850	6.800	6.800	5.828	4,900
2024-06-14	6.750	6.940	6.640	6.800	5.828	61,300

← NewerPage 9 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.