Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia
· Delayed Price · Currency is MYR 5.90
-0.05 (-0.84%)
At close: Mar 9, 2026
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.43 | 6.44 | 6.42 | 6.42 | 6.27 | - | 25,400 |
| Dec 29, 2025 | 6.40 | 6.42 | 6.39 | 6.42 | 6.27 | 0.63% | 19,200 |
| Dec 26, 2025 | 6.41 | 6.41 | 6.38 | 6.38 | 6.23 | - | 6,500 |
| Dec 24, 2025 | 6.35 | 6.38 | 6.35 | 6.38 | 6.23 | 0.47% | 11,600 |
| Dec 23, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.20 | - | 5,300 |
| Dec 22, 2025 | 6.35 | 6.36 | 6.34 | 6.35 | 6.20 | 1.60% | 5,800 |
| Dec 19, 2025 | 6.40 | 6.40 | 6.24 | 6.25 | 6.10 | -1.42% | 14,700 |
| Dec 18, 2025 | 6.34 | 6.34 | 6.33 | 6.34 | 6.19 | 0.16% | 1,000 |
| Dec 17, 2025 | 6.27 | 6.46 | 6.27 | 6.33 | 6.18 | 0.16% | 6,900 |
| Dec 15, 2025 | 6.36 | 6.36 | 6.32 | 6.32 | 6.17 | -0.63% | 4,500 |
| Dec 12, 2025 | 6.36 | 6.36 | 6.35 | 6.36 | 6.21 | 0.16% | 5,700 |
| Dec 11, 2025 | 6.35 | 6.39 | 6.35 | 6.35 | 6.20 | -0.16% | 1,500 |
| Dec 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | - | 200 |
| Dec 8, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | -1.70% | 2,000 |
| Dec 4, 2025 | 6.42 | 6.48 | 6.42 | 6.47 | 6.32 | 0.94% | 15,300 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.34 | 6.41 | 6.26 | -0.16% | 17,700 |
| Dec 2, 2025 | 6.38 | 6.42 | 6.38 | 6.42 | 6.27 | 1.10% | 27,400 |
| Dec 1, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.20 | 0.47% | 5,100 |
| Nov 28, 2025 | 6.32 | 6.33 | 6.32 | 6.32 | 6.17 | - | 6,600 |
| Nov 27, 2025 | 6.32 | 6.33 | 6.32 | 6.32 | 6.17 | 0.96% | 7,500 |
| Nov 26, 2025 | 6.23 | 6.26 | 6.23 | 6.26 | 6.11 | 0.64% | 3,900 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.22 | 6.22 | 6.07 | -1.27% | 4,500 |
| Nov 24, 2025 | 6.30 | 6.31 | 6.30 | 6.30 | 6.15 | 0.16% | 2,000 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.29 | 6.29 | 6.14 | -0.63% | 3,900 |
| Nov 20, 2025 | 6.32 | 6.33 | 6.32 | 6.33 | 6.18 | 0.48% | 1,000 |
| Nov 19, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.15 | 0.16% | 4,000 |
| Nov 18, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.14 | - | 7,000 |
| Nov 17, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.14 | - | 200 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.14 | -1.10% | 800 |
| Nov 13, 2025 | 6.27 | 6.36 | 6.27 | 6.36 | 6.21 | 1.44% | 1,300 |
| Nov 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.12 | -1.57% | 4,500 |
| Nov 11, 2025 | 6.25 | 6.37 | 6.25 | 6.37 | 6.22 | 1.92% | 2,900 |
| Nov 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | 0.81% | 600 |
| Nov 5, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.06 | -0.80% | 16,600 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - | 6,000 |
| Oct 30, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.10 | -0.16% | 1,200 |
| Oct 29, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.11 | - | 5,000 |
| Oct 28, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.11 | -0.32% | 12,100 |
| Oct 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | - | 100 |
| Oct 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | - | 5,700 |
| Oct 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | - | 1,900 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.13 | -0.32% | 6,100 |
| Oct 21, 2025 | 6.30 | 6.31 | 6.30 | 6.30 | 6.15 | -0.79% | 16,700 |
| Oct 17, 2025 | 6.30 | 6.38 | 6.30 | 6.35 | 6.20 | 0.79% | 3,200 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | - | 200 |
| Oct 14, 2025 | 6.39 | 6.39 | 6.30 | 6.30 | 6.15 | -1.41% | 17,600 |
| Oct 13, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.24 | - | 1,600 |
| Oct 10, 2025 | 6.36 | 6.39 | 6.32 | 6.39 | 6.24 | -0.16% | 2,300 |
| Oct 8, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.25 | 0.31% | 7,900 |
| Oct 7, 2025 | 6.30 | 6.38 | 6.28 | 6.38 | 6.23 | - | 7,400 |
| Oct 6, 2025 | 6.33 | 6.38 | 6.33 | 6.38 | 6.23 | 0.95% | 9,800 |
| Oct 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | - | 1,200 |
| Oct 2, 2025 | 6.31 | 6.32 | 6.26 | 6.32 | 6.17 | 0.16% | 7,000 |
| Oct 1, 2025 | 6.30 | 6.31 | 6.26 | 6.31 | 6.16 | 0.32% | 8,500 |
| Sep 30, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.14 | -0.16% | 2,000 |
| Sep 29, 2025 | 6.41 | 6.41 | 6.25 | 6.30 | 6.15 | 0.16% | 9,900 |
| Sep 26, 2025 | 6.22 | 6.29 | 6.21 | 6.29 | 6.14 | 0.80% | 7,000 |
| Sep 25, 2025 | 6.26 | 6.26 | 6.20 | 6.24 | 6.09 | -0.64% | 14,300 |