Apollo Food Holdings Berhad (6432.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.54 | 6.54 | 6.40 | 6.49 | 6.49 | 10,400 |
| Apr 25, 2024 | 6.41 | 6.47 | 6.40 | 6.47 | 6.47 | 13,700 |
| Apr 24, 2024 | 6.55 | 6.55 | 6.41 | 6.41 | 6.41 | 55,500 |
| Apr 23, 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 15,900 |
| Apr 22, 2024 | 6.35 | 6.60 | 6.25 | 6.60 | 6.60 | 30,700 |
| Apr 19, 2024 | 6.48 | 6.49 | 6.28 | 6.35 | 6.35 | 27,100 |
| Apr 18, 2024 | 6.50 | 6.51 | 6.50 | 6.50 | 6.50 | 38,300 |
| Apr 17, 2024 | 6.66 | 6.73 | 6.51 | 6.51 | 6.51 | 29,600 |
| Apr 16, 2024 | 6.80 | 6.80 | 6.65 | 6.66 | 6.66 | 52,000 |
| Apr 15, 2024 | 6.90 | 6.90 | 6.70 | 6.77 | 6.77 | 77,700 |
| Apr 12, 2024 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | 82,700 |
| Apr 09, 2024 | 6.92 | 6.95 | 6.70 | 6.95 | 6.95 | 32,000 |
| Apr 08, 2024 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | 41,400 |
| Apr 05, 2024 | 7.01 | 7.05 | 6.98 | 7.03 | 7.03 | 85,400 |
| Apr 04, 2024 | 7.05 | 7.10 | 7.01 | 7.02 | 7.02 | 46,900 |
| Apr 03, 2024 | 7.10 | 7.10 | 7.01 | 7.05 | 7.05 | 88,400 |
| Apr 02, 2024 | 7.20 | 7.20 | 6.98 | 7.10 | 7.10 | 121,600 |
| Apr 02, 2024 | 0.5 Dividend | |||||
| Apr 01, 2024 | 7.39 | 7.56 | 7.39 | 7.49 | 6.99 | 307,600 |
| Mar 29, 2024 | 7.16 | 7.39 | 7.15 | 7.39 | 6.90 | 121,100 |
| Mar 27, 2024 | 6.95 | 7.30 | 6.95 | 7.15 | 6.67 | 178,800 |
| Mar 26, 2024 | 7.10 | 7.10 | 6.84 | 6.95 | 6.49 | 141,000 |
| Mar 25, 2024 | 7.25 | 7.26 | 7.04 | 7.04 | 6.57 | 132,200 |
| Mar 22, 2024 | 7.25 | 7.28 | 7.18 | 7.26 | 6.78 | 57,400 |
| Mar 21, 2024 | 7.40 | 7.40 | 7.19 | 7.30 | 6.81 | 116,300 |
| Mar 20, 2024 | 7.06 | 7.67 | 7.06 | 7.39 | 6.90 | 377,200 |
| Mar 19, 2024 | 6.18 | 7.08 | 6.18 | 7.00 | 6.53 | 697,100 |
| Mar 18, 2024 | 5.82 | 5.82 | 5.76 | 5.77 | 5.38 | 37,100 |
| Mar 15, 2024 | 5.74 | 5.86 | 5.74 | 5.80 | 5.41 | 135,700 |
| Mar 14, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.37 | 130,300 |
| Mar 13, 2024 | 5.47 | 5.48 | 5.47 | 5.48 | 5.11 | 5,800 |
| Mar 12, 2024 | 5.42 | 5.45 | 5.42 | 5.45 | 5.09 | 20,300 |
| Mar 11, 2024 | 5.38 | 5.45 | 5.38 | 5.45 | 5.09 | 15,500 |
| Mar 08, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.02 | 12,700 |
| Mar 07, 2024 | 5.37 | 5.38 | 5.34 | 5.38 | 5.02 | 29,200 |
| Mar 06, 2024 | 5.31 | 5.39 | 5.31 | 5.37 | 5.01 | 52,800 |
| Mar 05, 2024 | 5.46 | 5.46 | 5.41 | 5.42 | 5.06 | 24,000 |
| Mar 04, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.13 | 3,800 |
| Mar 01, 2024 | 5.48 | 5.48 | 5.45 | 5.45 | 5.09 | 4,300 |
| Feb 29, 2024 | 5.47 | 5.48 | 5.45 | 5.45 | 5.09 | 17,300 |
| Feb 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.13 | - |
| Feb 27, 2024 | 5.48 | 5.53 | 5.48 | 5.50 | 5.13 | 23,700 |
| Feb 26, 2024 | 5.48 | 5.54 | 5.48 | 5.48 | 5.11 | 13,600 |
| Feb 23, 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.18 | 27,600 |
| Feb 22, 2024 | 5.55 | 5.55 | 5.52 | 5.55 | 5.18 | 13,600 |
| Feb 21, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.15 | 4,700 |
| Feb 20, 2024 | 5.52 | 5.53 | 5.50 | 5.53 | 5.16 | 18,200 |
| Feb 19, 2024 | 5.54 | 5.54 | 5.53 | 5.53 | 5.16 | 27,200 |
| Feb 16, 2024 | 5.54 | 5.55 | 5.54 | 5.54 | 5.17 | 11,300 |
| Feb 15, 2024 | 5.57 | 5.67 | 5.54 | 5.67 | 5.29 | 5,800 |
| Feb 14, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.31 | 9,400 |
| Feb 13, 2024 | 5.69 | 5.71 | 5.69 | 5.71 | 5.33 | 3,700 |
| Feb 09, 2024 | 5.57 | 5.69 | 5.57 | 5.68 | 5.30 | 9,000 |
| Feb 08, 2024 | 5.63 | 5.63 | 5.51 | 5.51 | 5.14 | 2,000 |
| Feb 07, 2024 | 5.60 | 5.75 | 5.60 | 5.65 | 5.27 | 105,500 |
| Feb 06, 2024 | 5.30 | 5.59 | 5.29 | 5.59 | 5.22 | 47,000 |
| Feb 05, 2024 | 5.42 | 5.42 | 5.25 | 5.30 | 4.95 | 75,900 |
| Feb 02, 2024 | 5.60 | 5.60 | 5.46 | 5.46 | 5.10 | 64,500 |
| Jan 31, 2024 | 5.60 | 5.67 | 5.60 | 5.64 | 5.26 | 27,600 |
| Jan 30, 2024 | 5.65 | 5.71 | 5.60 | 5.64 | 5.26 | 54,500 |
| Jan 29, 2024 | 5.76 | 5.76 | 5.61 | 5.62 | 5.24 | 43,900 |
| Jan 26, 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.38 | 203,800 |
| Jan 24, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 241,500 |
| Jan 23, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 303,100 |
| Jan 22, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.39 | 416,100 |
| Jan 19, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.39 | 255,400 |
| Jan 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.39 | 238,300 |
| Jan 17, 2024 | 5.79 | 5.79 | 5.78 | 5.78 | 5.39 | 259,000 |
| Jan 16, 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.40 | 881,500 |
| Jan 15, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 2,456,500 |
| Jan 12, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 402,700 |
| Jan 11, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 570,200 |
| Jan 10, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 1,991,700 |
| Jan 09, 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.39 | 604,900 |
| Jan 08, 2024 | 5.78 | 5.79 | 5.77 | 5.79 | 5.40 | 1,272,400 |
| Jan 05, 2024 | 5.77 | 5.78 | 5.77 | 5.78 | 5.39 | 129,000 |
| Jan 04, 2024 | 5.77 | 5.78 | 5.77 | 5.77 | 5.38 | 458,800 |
| Jan 03, 2024 | 5.76 | 5.78 | 5.76 | 5.78 | 5.39 | 806,000 |
| Jan 02, 2024 | 5.76 | 5.77 | 5.76 | 5.76 | 5.38 | 260,100 |
| Dec 29, 2023 | 5.76 | 5.77 | 5.76 | 5.76 | 5.38 | 154,400 |
| Dec 28, 2023 | 5.76 | 5.77 | 5.76 | 5.77 | 5.38 | 232,400 |
| Dec 27, 2023 | 5.76 | 5.77 | 5.75 | 5.75 | 5.37 | 558,600 |
| Dec 26, 2023 | 5.75 | 5.76 | 5.74 | 5.75 | 5.37 | 613,700 |
| Dec 22, 2023 | 5.75 | 5.76 | 5.75 | 5.75 | 5.37 | 325,400 |
| Dec 21, 2023 | 5.76 | 5.77 | 5.75 | 5.76 | 5.38 | 438,500 |
| Dec 20, 2023 | 5.77 | 5.77 | 5.74 | 5.76 | 5.38 | 593,800 |
| Dec 19, 2023 | 5.78 | 5.78 | 5.73 | 5.77 | 5.38 | 4,488,300 |
| Dec 18, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.04 | - |
| Dec 15, 2023 | 5.43 | 5.43 | 5.39 | 5.40 | 5.04 | 226,100 |
| Dec 14, 2023 | 5.50 | 5.50 | 5.37 | 5.39 | 5.03 | 85,900 |
| Dec 13, 2023 | 5.46 | 5.50 | 5.35 | 5.37 | 5.01 | 122,500 |
| Dec 12, 2023 | 5.50 | 5.62 | 5.43 | 5.47 | 5.10 | 202,300 |
| Dec 11, 2023 | 5.25 | 5.48 | 5.25 | 5.47 | 5.10 | 205,500 |
| Dec 08, 2023 | 5.18 | 5.21 | 5.16 | 5.21 | 4.86 | 62,800 |
| Dec 07, 2023 | 5.18 | 5.18 | 5.15 | 5.17 | 4.82 | 212,600 |
| Dec 06, 2023 | 5.18 | 5.18 | 5.14 | 5.15 | 4.81 | 222,700 |
| Dec 05, 2023 | 5.15 | 5.16 | 5.14 | 5.15 | 4.81 | 130,600 |
| Dec 04, 2023 | 5.19 | 5.20 | 5.14 | 5.14 | 4.80 | 163,500 |
| Dec 01, 2023 | 5.09 | 5.11 | 5.06 | 5.10 | 4.76 | 128,600 |
| Nov 30, 2023 | 5.04 | 5.11 | 5.04 | 5.10 | 4.76 | 21,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.