Apollo Food Holdings Bhd.(MY:6432)
5.69-0.06 (-1.04%)
MY:6432
Apollo Food Holdings Bhd. historical prices
5.69
At close:-0.06 (-1.04%)
Apollo Food Holdings Bhd. (6432) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.04% | 5,000 | 0.12 |
| Nov 09, 2026 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.17% | 4,500 | 0.11 |
| Nov 05, 2026 | 5.76 | 5.77 | 5.72 | 5.76 | 5.76 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 5.78 | 5.81 | 5.76 | 5.76 | 5.76 | +0.17% | 8,300 | 0.20 |
| Nov 03, 2026 | 5.70 | 5.78 | 5.70 | 5.75 | 5.75 | +1.23% | 500 | 0.01 |
| Nov 02, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.00% | 1,000 | 0.02 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.53% | 3,000 | 0.07 |
| Oct 29, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.18% | 2,000 | 0.05 |
| Oct 28, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.40% | 4,200 | 0.10 |
| Oct 26, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +1.92% | 100 | 0.00 |
| Oct 23, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -1.21% | 1,700 | 0.04 |
| Oct 22, 2026 | 5.73 | 5.80 | 5.72 | 5.80 | 5.80 | +0.00% | 300,500 | 7.81 |
| Oct 21, 2026 | 5.80 | 5.84 | 5.72 | 5.80 | 5.80 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.73 | 5.83 | 5.73 | 5.80 | 5.80 | +1.05% | 608,200 | 20.93 |
| Oct 19, 2026 | 5.74 | 5.74 | 5.66 | 5.74 | 5.74 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.00% | 8,100 | 0.28 |
| Oct 15, 2026 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | +0.70% | 11,000 | 0.38 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +0.18% | 1,200 | 0.04 |
| Oct 13, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.87% | 3,300 | 0.11 |
| Oct 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.00% | 2,000 | 0.06 |
| Oct 09, 2026 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -1.03% | 2,200 | 0.07 |
| Oct 08, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | +1.05% | 8,200 | 0.25 |
| Oct 07, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.00% | 5,400 | 0.16 |
| Oct 06, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 1,600 | 0.05 |
| Oct 05, 2026 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | +1.22% | 13,200 | 0.37 |
| Oct 02, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.21% | 400 | 0.01 |
| Oct 01, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +0.00% | 600 | 0.02 |
| Sep 30, 2026 | 5.79 | 5.85 | 5.71 | 5.80 | 5.80 | +0.17% | 52,200 | 1.41 |
| Sep 29, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | +0.00% | 2,100 | 0.06 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.71 | 5.79 | 5.79 | -0.17% | 8,700 | 0.23 |
| Sep 25, 2026 | 5.72 | 5.84 | 5.72 | 5.80 | 5.80 | +0.00% | 11,300 | 0.29 |
| Sep 24, 2026 | 5.77 | 5.84 | 5.77 | 5.80 | 5.80 | +0.87% | 115,400 | 3.05 |
| Sep 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.00% | 309,400 | 9.24 |
| Sep 22, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | +0.88% | 302,500 | 10.46 |
| Sep 21, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | +0.00% | 315,200 | 13.05 |
| Sep 18, 2026 | 5.65 | 5.78 | 5.65 | 5.70 | 5.70 | +0.71% | 308,800 | 16.01 |
| Sep 17, 2026 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | -0.70% | 4,100 | 0.21 |
| Sep 16, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | +0.00% | 8,700 | 0.45 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | +0.00% | 10,800 | 0.56 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00% | 400 | 0.02 |
| Sep 10, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | +0.35% | 2,400 | 0.12 |
| Sep 09, 2026 | 5.72 | 5.72 | 5.67 | 5.68 | 5.68 | -1.56% | 103,600 | 5.76 |
| Sep 08, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | 5.77 | -0.16% | 25,600 | 1.45 |
| Sep 07, 2026 | 5.78 | 5.78 | 5.72 | 5.78 | 5.78 | +0.00% | 5,400 | 0.30 |
| Sep 04, 2026 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | -0.36% | 6,300 | 0.36 |
| Sep 03, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | +0.00% | 6,600 | 0.37 |
| Sep 02, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +0.00% | 200 | 0.01 |
