Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia · Delayed Price · Currency is MYR 5.83
-0.02 (-0.34%)
At close: Jul 21, 2026
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | 2,400 |
| Jul 20, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 11,600 |
| Jul 17, 2026 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.75% | 8,900 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | -2.05% | 22,100 |
| Jul 15, 2026 | 5.78 | 5.85 | 5.70 | 5.85 | 5.85 | 1.21% | 104,400 |
| Jul 14, 2026 | 5.79 | 5.80 | 5.75 | 5.78 | 5.78 | -0.34% | 43,600 |
| Jul 13, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | 42,600 |
| Jul 10, 2026 | 5.97 | 5.97 | 5.83 | 5.84 | 5.84 | -2.18% | 54,300 |
| Jul 9, 2026 | 6.26 | 6.27 | 6.24 | 6.27 | 5.97 | 0.16% | 130,800 |
| Jul 8, 2026 | 6.21 | 6.27 | 6.21 | 6.26 | 5.96 | 0.81% | 74,400 |
| Jul 7, 2026 | 6.23 | 6.25 | 6.20 | 6.21 | 5.91 | -0.48% | 45,600 |
| Jul 6, 2026 | 6.18 | 6.24 | 6.16 | 6.24 | 5.94 | 1.30% | 50,300 |
| Jul 3, 2026 | 6.12 | 6.16 | 6.12 | 6.16 | 5.87 | 0.65% | 12,000 |
| Jul 2, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 5.83 | -0.33% | 23,700 |
| Jul 1, 2026 | 6.14 | 6.18 | 6.14 | 6.14 | 5.85 | - | 17,100 |
| Jun 30, 2026 | 5.88 | 6.15 | 5.88 | 6.14 | 5.85 | 4.96% | 145,000 |
| Jun 29, 2026 | 5.86 | 5.86 | 5.71 | 5.85 | 5.57 | 2.63% | 10,400 |
| Jun 26, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.43 | -1.04% | 36,500 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.48 | 0.17% | 14,300 |
| Jun 24, 2026 | 5.78 | 5.78 | 5.73 | 5.75 | 5.47 | -0.52% | 15,500 |
| Jun 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.50 | 0.17% | 2,000 |
| Jun 22, 2026 | 5.77 | 5.80 | 5.77 | 5.77 | 5.49 | -0.52% | 22,700 |
| Jun 18, 2026 | 5.83 | 5.83 | 5.78 | 5.80 | 5.52 | -0.51% | 3,200 |
| Jun 15, 2026 | 5.75 | 5.83 | 5.75 | 5.83 | 5.55 | - | 16,900 |
| Jun 12, 2026 | 5.80 | 5.84 | 5.80 | 5.83 | 5.55 | -1.19% | 5,600 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.62 | - | 7,500 |
| Jun 10, 2026 | 5.80 | 5.94 | 5.80 | 5.90 | 5.62 | - | 6,300 |
| Jun 9, 2026 | 5.81 | 5.90 | 5.81 | 5.90 | 5.62 | 1.72% | 1,200 |
| Jun 8, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.52 | -0.85% | 16,000 |
| Jun 5, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 5.57 | 0.52% | 20,800 |
| Jun 4, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.54 | 0.17% | 2,200 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.53 | -1.53% | 4,200 |
| May 29, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.62 | - | 4,900 |
| May 28, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.62 | 0.85% | 1,400 |
| May 26, 2026 | 5.89 | 5.89 | 5.85 | 5.85 | 5.57 | -0.68% | 3,500 |
| May 25, 2026 | 5.87 | 5.89 | 5.82 | 5.89 | 5.61 | -0.17% | 19,500 |
| May 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.62 | - | 2,800 |
| May 20, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.62 | - | 2,000 |
| May 19, 2026 | 5.90 | 5.98 | 5.90 | 5.90 | 5.62 | 0.17% | 4,300 |
| May 15, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.61 | - | 1,900 |
| May 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.61 | - | 4,200 |
| May 13, 2026 | 5.98 | 6.02 | 5.89 | 5.89 | 5.61 | -2.64% | 2,600 |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.76 | 0.50% | 200 |
| May 11, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 5.73 | -0.17% | 4,000 |
| May 8, 2026 | 5.96 | 6.04 | 5.85 | 6.03 | 5.74 | 1.17% | 40,600 |
| May 6, 2026 | 5.94 | 5.96 | 5.82 | 5.96 | 5.67 | 0.34% | 3,800 |
| May 5, 2026 | 5.90 | 5.94 | 5.81 | 5.94 | 5.66 | 0.68% | 2,200 |
| May 4, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.62 | -0.34% | 4,100 |
| Apr 30, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.64 | -0.34% | 300 |
| Apr 29, 2026 | 5.81 | 5.94 | 5.81 | 5.94 | 5.66 | -0.17% | 1,100 |