Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia · Delayed Price · Currency is MYR 6.14
0.00 (0.00%)
At close: Jul 1, 2026
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.88 | 6.15 | 5.88 | 6.14 | 6.14 | 4.96% | 145,000 |
| Jun 29, 2026 | 5.86 | 5.86 | 5.71 | 5.85 | 5.85 | 2.63% | 10,400 |
| Jun 26, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -1.04% | 36,500 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% | 14,300 |
| Jun 24, 2026 | 5.78 | 5.78 | 5.73 | 5.75 | 5.75 | -0.52% | 15,500 |
| Jun 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% | 2,000 |
| Jun 22, 2026 | 5.77 | 5.80 | 5.77 | 5.77 | 5.77 | -0.52% | 22,700 |
| Jun 18, 2026 | 5.83 | 5.83 | 5.78 | 5.80 | 5.80 | -0.51% | 3,200 |
| Jun 15, 2026 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | - | 16,900 |
| Jun 12, 2026 | 5.80 | 5.84 | 5.80 | 5.83 | 5.83 | -1.19% | 5,600 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 7,500 |
| Jun 10, 2026 | 5.80 | 5.94 | 5.80 | 5.90 | 5.90 | - | 6,300 |
| Jun 9, 2026 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 1.72% | 1,200 |
| Jun 8, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 16,000 |
| Jun 5, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | 0.52% | 20,800 |
| Jun 4, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 0.17% | 2,200 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | 4,200 |
| May 29, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | - | 4,900 |
| May 28, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 0.85% | 1,400 |
| May 26, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.68% | 3,500 |
| May 25, 2026 | 5.87 | 5.89 | 5.82 | 5.89 | 5.89 | -0.17% | 19,500 |
| May 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,800 |
| May 20, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | - | 2,000 |
| May 19, 2026 | 5.90 | 5.98 | 5.90 | 5.90 | 5.90 | 0.17% | 4,300 |
| May 15, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | - | 1,900 |
| May 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 4,200 |
| May 13, 2026 | 5.98 | 6.02 | 5.89 | 5.89 | 5.89 | -2.64% | 2,600 |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | 200 |
| May 11, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.17% | 4,000 |
| May 8, 2026 | 5.96 | 6.04 | 5.85 | 6.03 | 6.03 | 1.17% | 40,600 |
| May 6, 2026 | 5.94 | 5.96 | 5.82 | 5.96 | 5.96 | 0.34% | 3,800 |
| May 5, 2026 | 5.90 | 5.94 | 5.81 | 5.94 | 5.94 | 0.68% | 2,200 |
| May 4, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | -0.34% | 4,100 |
| Apr 30, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.34% | 300 |
| Apr 29, 2026 | 5.81 | 5.94 | 5.81 | 5.94 | 5.94 | -0.17% | 1,100 |
| Apr 28, 2026 | 5.86 | 5.95 | 5.78 | 5.95 | 5.95 | 1.71% | 4,000 |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,200 |
| Apr 23, 2026 | 5.85 | 5.94 | 5.80 | 5.85 | 5.85 | 1.21% | 6,100 |
| Apr 22, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -0.69% | 5,100 |
| Apr 21, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | 2,000 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,800 |
| Apr 17, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 2,200 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,900 |
| Apr 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 200 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,900 |
| Apr 10, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.67% | 3,300 |
| Apr 9, 2026 | 5.74 | 5.94 | 5.74 | 5.94 | 5.94 | 4.03% | 9,700 |
| Apr 8, 2026 | 5.82 | 5.83 | 5.71 | 5.71 | 5.71 | -1.89% | 17,600 |
| Apr 7, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | 1,300 |
| Apr 6, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 3.20% | 8,500 |