Apollo Food Holdings Berhad (KLSE:APOLLO)
Malaysia
· Delayed Price · Currency is MYR 6.47
+0.06 (0.94%)
At close: Dec 4, 2025
KLSE:APOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.42 | 6.48 | 6.42 | 6.47 | 6.47 | 0.94% | 15,300 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.34 | 6.41 | 6.41 | -0.16% | 17,700 |
| Dec 2, 2025 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 1.10% | 27,400 |
| Dec 1, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.47% | 5,100 |
| Nov 28, 2025 | 6.32 | 6.33 | 6.32 | 6.32 | 6.32 | - | 6,600 |
| Nov 27, 2025 | 6.32 | 6.33 | 6.32 | 6.32 | 6.32 | 0.96% | 7,500 |
| Nov 26, 2025 | 6.23 | 6.26 | 6.23 | 6.26 | 6.26 | 0.64% | 3,900 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | -1.27% | 4,500 |
| Nov 24, 2025 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | 0.16% | 2,000 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.29 | 6.29 | 6.29 | -0.63% | 3,900 |
| Nov 20, 2025 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | 0.48% | 1,000 |
| Nov 19, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 0.16% | 4,000 |
| Nov 18, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | - | 7,000 |
| Nov 17, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 200 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.10% | 800 |
| Nov 13, 2025 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | 1.44% | 1,300 |
| Nov 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.57% | 4,500 |
| Nov 11, 2025 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 1.92% | 2,900 |
| Nov 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 600 |
| Nov 5, 2025 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.80% | 16,600 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 6,000 |
| Oct 30, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | -0.16% | 1,200 |
| Oct 29, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | - | 5,000 |
| Oct 28, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | -0.32% | 12,100 |
| Oct 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 100 |
| Oct 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 5,700 |
| Oct 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 1,900 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.32% | 6,100 |
| Oct 21, 2025 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | -0.79% | 16,700 |
| Oct 17, 2025 | 6.30 | 6.38 | 6.30 | 6.35 | 6.35 | 0.79% | 3,200 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 200 |
| Oct 14, 2025 | 6.39 | 6.39 | 6.30 | 6.30 | 6.30 | -1.41% | 17,600 |
| Oct 13, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | - | 1,600 |
| Oct 10, 2025 | 6.36 | 6.39 | 6.32 | 6.39 | 6.39 | -0.16% | 2,300 |
| Oct 8, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 0.31% | 7,900 |
| Oct 7, 2025 | 6.30 | 6.38 | 6.28 | 6.38 | 6.38 | - | 7,400 |
| Oct 6, 2025 | 6.33 | 6.38 | 6.33 | 6.38 | 6.38 | 0.95% | 9,800 |
| Oct 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 1,200 |
| Oct 2, 2025 | 6.31 | 6.32 | 6.26 | 6.32 | 6.32 | 0.16% | 7,000 |
| Oct 1, 2025 | 6.30 | 6.31 | 6.26 | 6.31 | 6.31 | 0.32% | 8,500 |
| Sep 30, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | -0.16% | 2,000 |
| Sep 29, 2025 | 6.41 | 6.41 | 6.25 | 6.30 | 6.30 | 0.16% | 9,900 |
| Sep 26, 2025 | 6.22 | 6.29 | 6.21 | 6.29 | 6.29 | 0.80% | 7,000 |
| Sep 25, 2025 | 6.26 | 6.26 | 6.20 | 6.24 | 6.24 | -0.64% | 14,300 |
| Sep 24, 2025 | 6.40 | 6.44 | 6.28 | 6.28 | 6.28 | -3.38% | 50,200 |
| Sep 23, 2025 | 6.40 | 6.65 | 6.40 | 6.50 | 6.50 | 1.56% | 9,900 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 3,600 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,800 |
| Sep 18, 2025 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 0.31% | 8,900 |
| Sep 17, 2025 | 6.31 | 6.38 | 6.30 | 6.38 | 6.38 | 0.95% | 13,300 |
| Sep 12, 2025 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | -0.94% | 4,400 |
| Sep 11, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 500 |
| Sep 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% | 100 |
| Sep 9, 2025 | 6.32 | 6.39 | 6.32 | 6.33 | 6.33 | 0.48% | 2,000 |
| Sep 8, 2025 | 6.32 | 6.35 | 6.30 | 6.30 | 6.30 | -0.32% | 3,200 |
| Sep 4, 2025 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.32% | 25,600 |
| Sep 3, 2025 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 0.64% | 6,900 |
| Sep 2, 2025 | 6.26 | 6.26 | 6.22 | 6.26 | 6.26 | - | 3,800 |
| Aug 29, 2025 | 6.31 | 6.31 | 6.26 | 6.26 | 6.26 | 0.64% | 1,900 |
| Aug 28, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | -1.58% | 16,900 |
| Aug 27, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.32% | 2,300 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | 100 |
| Aug 25, 2025 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -0.32% | 3,300 |
| Aug 22, 2025 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | 0.48% | 9,200 |
| Aug 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,500 |
| Aug 20, 2025 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | 0.64% | 21,900 |
| Aug 19, 2025 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | 0.16% | 13,200 |
| Aug 18, 2025 | 6.20 | 6.23 | 6.20 | 6.20 | 6.20 | -0.16% | 10,600 |
| Aug 15, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -0.64% | 9,900 |
| Aug 14, 2025 | 6.25 | 6.35 | 6.23 | 6.25 | 6.25 | - | 30,600 |
| Aug 13, 2025 | 6.25 | 6.26 | 6.25 | 6.25 | 6.25 | 0.48% | 43,400 |
| Aug 12, 2025 | 6.38 | 6.38 | 6.22 | 6.22 | 6.22 | -0.48% | 31,600 |
| Aug 11, 2025 | 6.28 | 6.28 | 6.24 | 6.25 | 6.25 | -0.48% | 15,600 |
| Aug 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 1,000 |
| Aug 7, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 11,200 |
| Aug 6, 2025 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | -0.16% | 4,900 |
| Aug 5, 2025 | 6.36 | 6.36 | 6.29 | 6.29 | 6.29 | -1.10% | 9,400 |
| Aug 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% | 1,000 |
| Aug 1, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% | 1,000 |
| Jul 31, 2025 | 6.33 | 6.36 | 6.32 | 6.36 | 6.36 | - | 5,900 |
| Jul 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 2,500 |
| Jul 29, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 700 |
| Jul 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% | 1,800 |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.63% | 3,400 |
| Jul 24, 2025 | 6.32 | 6.39 | 6.32 | 6.39 | 6.39 | 1.27% | 6,100 |
| Jul 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | 1,000 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -2.18% | 300 |
| Jul 21, 2025 | 6.31 | 6.42 | 6.31 | 6.42 | 6.42 | 0.94% | 3,300 |
| Jul 18, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | -0.31% | 2,400 |
| Jul 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 4,200 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Jul 15, 2025 | 6.42 | 6.42 | 6.39 | 6.40 | 6.40 | - | 3,700 |
| Jul 14, 2025 | 6.24 | 6.45 | 6.24 | 6.40 | 6.40 | 2.73% | 1,000 |
| Jul 11, 2025 | 6.21 | 6.25 | 6.21 | 6.23 | 6.23 | - | 17,100 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.21 | 6.23 | 6.23 | -1.11% | 16,900 |
| Jul 9, 2025 | 6.38 | 6.38 | 6.25 | 6.30 | 6.30 | -1.56% | 10,400 |
| Jul 8, 2025 | 6.47 | 6.48 | 6.40 | 6.40 | 6.40 | -4.33% | 13,200 |
| Jul 7, 2025 | 6.68 | 6.72 | 6.68 | 6.69 | 6.49 | 0.15% | 43,600 |
| Jul 4, 2025 | 6.73 | 6.73 | 6.68 | 6.68 | 6.48 | -0.15% | 18,900 |
| Jul 3, 2025 | 6.69 | 6.70 | 6.69 | 6.69 | 6.49 | - | 6,500 |