Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia · Delayed Price · Currency is MYR 5.58
+0.09 (1.64%)
At close: Mar 19, 2026
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.63 | 5.75 | 5.48 | 5.49 | 5.49 | -4.02% | 136,800 |
| Mar 17, 2026 | 5.60 | 5.77 | 5.60 | 5.72 | 5.72 | 2.69% | 32,400 |
| Mar 16, 2026 | 5.89 | 5.89 | 5.51 | 5.57 | 5.57 | -5.43% | 169,800 |
| Mar 13, 2026 | 5.86 | 5.90 | 5.80 | 5.89 | 5.89 | -1.83% | 68,000 |
| Mar 12, 2026 | 5.85 | 6.00 | 5.81 | 6.00 | 6.00 | - | 20,000 |
| Mar 11, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 6,000 |
| Mar 10, 2026 | 5.90 | 5.91 | 5.85 | 5.85 | 5.85 | -0.85% | 21,300 |
| Mar 9, 2026 | 5.90 | 6.00 | 5.81 | 5.90 | 5.90 | -0.84% | 18,100 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.50% | 8,200 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 3,100 |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,500 |
| Mar 3, 2026 | 5.89 | 6.01 | 5.89 | 6.00 | 6.00 | 3.09% | 18,800 |
| Mar 2, 2026 | 6.01 | 6.05 | 5.82 | 5.82 | 5.82 | -3.80% | 30,000 |
| Feb 27, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.98% | 19,500 |
| Feb 26, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% | 100 |
| Feb 25, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 0.99% | 4,500 |
| Feb 24, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | - | 2,200 |
| Feb 23, 2026 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.98% | 31,200 |
| Feb 20, 2026 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | 0.66% | 16,700 |
| Feb 19, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 0.17% | 1,400 |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 1,000 |
| Feb 13, 2026 | 6.11 | 6.11 | 6.06 | 6.10 | 6.10 | -0.16% | 48,300 |
| Feb 12, 2026 | 6.15 | 6.21 | 6.11 | 6.11 | 6.11 | 0.33% | 68,000 |
| Feb 11, 2026 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 0.16% | 1,900 |
| Feb 10, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | 1.00% | 13,100 |
| Feb 9, 2026 | 6.04 | 6.05 | 6.02 | 6.02 | 6.02 | -0.33% | 4,600 |
| Feb 5, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% | 700 |
| Feb 4, 2026 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.66% | 8,300 |
| Feb 3, 2026 | 6.05 | 6.06 | 6.04 | 6.06 | 6.06 | -0.66% | 14,400 |
| Jan 30, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 22,900 |
| Jan 29, 2026 | 6.17 | 6.17 | 6.09 | 6.10 | 6.10 | -1.13% | 21,800 |
| Jan 28, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 3,000 |
| Jan 27, 2026 | 6.17 | 6.18 | 6.16 | 6.17 | 6.17 | 0.16% | 20,800 |
| Jan 26, 2026 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -1.28% | 24,200 |
| Jan 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% | 1,500 |
| Jan 22, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.81% | 6,600 |
| Jan 21, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.64% | 6,400 |
| Jan 20, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | -0.16% | 3,800 |
| Jan 16, 2026 | 6.24 | 6.24 | 6.22 | 6.23 | 6.23 | 0.48% | 6,600 |
| Jan 15, 2026 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | - | 2,100 |
| Jan 14, 2026 | 6.24 | 6.24 | 6.18 | 6.20 | 6.20 | -0.64% | 7,600 |
| Jan 13, 2026 | 6.22 | 6.24 | 6.17 | 6.24 | 6.24 | 0.32% | 1,800 |
| Jan 12, 2026 | 6.24 | 6.24 | 6.20 | 6.22 | 6.22 | 0.32% | 9,600 |
| Jan 9, 2026 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 0.32% | 4,200 |
| Jan 8, 2026 | 6.16 | 6.19 | 6.16 | 6.18 | 6.18 | 0.32% | 10,400 |
| Jan 7, 2026 | 6.18 | 6.19 | 6.16 | 6.16 | 6.16 | -0.32% | 2,600 |
| Jan 6, 2026 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | -0.64% | 8,600 |
| Jan 5, 2026 | 6.25 | 6.25 | 6.16 | 6.22 | 6.22 | -0.48% | 6,400 |
| Jan 2, 2026 | 6.30 | 6.33 | 6.23 | 6.25 | 6.25 | -1.26% | 6,900 |
| Dec 31, 2025 | 6.27 | 6.39 | 6.22 | 6.33 | 6.33 | -1.40% | 17,000 |