Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia · Delayed Price · Currency is MYR 5.90
+0.10 (1.72%)
At close: Jun 9, 2026
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | 1,000 |
| Apr 2, 2026 | 5.65 | 5.68 | 5.61 | 5.68 | 5.68 | 0.53% | 13,400 |
| Apr 1, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 5,500 |
| Mar 31, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 15,600 |
| Mar 30, 2026 | 5.66 | 5.67 | 5.60 | 5.60 | 5.60 | -1.06% | 23,600 |
| Mar 27, 2026 | 5.60 | 5.67 | 5.60 | 5.66 | 5.66 | 0.53% | 18,900 |
| Mar 26, 2026 | 5.57 | 5.63 | 5.56 | 5.63 | 5.63 | 1.26% | 3,200 |
| Mar 25, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.18% | 13,700 |
| Mar 24, 2026 | 5.58 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 26,400 |
| Mar 19, 2026 | 5.49 | 5.58 | 5.49 | 5.58 | 5.58 | 1.64% | 14,500 |
| 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 |