Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia · Delayed Price · Currency is MYR 5.74
-0.06 (-1.03%)
At close: Oct 9, 2026
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -1.03% | 2,200 |
| Oct 8, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 8,200 |
| Oct 7, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 5,400 |
| Oct 6, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 1,600 |
| Oct 5, 2026 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | 1.22% | 13,200 |
| Oct 2, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.21% | 400 |
| Oct 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 600 |
| Sep 30, 2026 | 5.79 | 5.85 | 5.71 | 5.80 | 5.80 | 0.17% | 52,200 |
| Sep 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 2,100 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.71 | 5.79 | 5.79 | -0.17% | 8,700 |
| Sep 25, 2026 | 5.72 | 5.84 | 5.72 | 5.80 | 5.80 | - | 11,300 |
| Sep 24, 2026 | 5.77 | 5.84 | 5.77 | 5.80 | 5.80 | 0.87% | 115,400 |
| Sep 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 309,400 |
| Sep 22, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 0.88% | 302,500 |
| Sep 21, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | - | 315,200 |
| Sep 18, 2026 | 5.65 | 5.78 | 5.65 | 5.70 | 5.70 | 0.71% | 308,800 |
| Sep 17, 2026 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | -0.70% | 4,100 |
| Sep 15, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | 8,700 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | - | 10,800 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 400 |
| Sep 10, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 0.35% | 2,400 |
| Sep 9, 2026 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -1.56% | 103,600 |
| Sep 8, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | 5.77 | -0.17% | 25,600 |
| Sep 7, 2026 | 5.78 | 5.78 | 5.72 | 5.78 | 5.78 | - | 5,400 |
| Sep 4, 2026 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | -0.34% | 6,300 |
| Sep 3, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | - | 6,600 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Sep 1, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.17% | 2,500 |
| Aug 28, 2026 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | -0.17% | 1,200 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | 1.40% | 10,200 |
| Aug 24, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -1.38% | 10,400 |
| Aug 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8,300 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 5,500 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% | 300 |
| Aug 14, 2026 | 5.80 | 5.81 | 5.70 | 5.81 | 5.81 | 0.17% | 8,100 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,000 |
| Aug 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 9,200 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 6,000 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.76 | 5.78 | 5.78 | -1.20% | 9,000 |
| Aug 7, 2026 | 5.77 | 5.85 | 5.73 | 5.85 | 5.85 | 1.56% | 15,700 |
| Aug 6, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% | 9,300 |
| Aug 5, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.52% | 29,200 |
| Aug 4, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 12,400 |
| Aug 3, 2026 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | -0.85% | 5,200 |
| Jul 31, 2026 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | -0.17% | 5,800 |
| Jul 30, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 0.17% | 3,800 |
| Jul 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | 2,500 |
| Jul 27, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 0.34% | 2,900 |
| Jul 24, 2026 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.34% | 1,300 |
| Jul 23, 2026 | 5.84 | 5.86 | 5.81 | 5.84 | 5.84 | 0.17% | 12,900 |