AHB Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.025	0.030	0.025	0.030	0.030	2,000
2026-07-24	0.030	0.030	0.030	0.030	0.030	201,100
2026-07-23	0.030	0.030	0.025	0.030	0.030	86,100
2026-07-22	0.030	0.035	0.030	0.030	0.030	1,666,300
2026-07-21	0.025	0.030	0.025	0.030	0.030	266,000
2026-07-20	0.025	0.025	0.025	0.025	0.025	337,900
2026-07-17	0.025	0.030	0.025	0.025	0.025	1,926,300
2026-07-16	0.025	0.030	0.025	0.025	0.025	881,000
2026-07-15	0.030	0.030	0.025	0.025	0.025	1,099,600
2026-07-14	0.030	0.030	0.025	0.030	0.030	1,001,400
2026-07-13	0.030	0.030	0.030	0.030	0.030	200
2026-07-10	0.030	0.030	0.025	0.030	0.030	164,800
2026-07-09	0.030	0.030	0.025	0.030	0.030	151,300
2026-07-08	0.030	0.030	0.030	0.030	0.030	50,200
2026-07-07	0.025	0.030	0.025	0.030	0.030	40,200
2026-07-06	0.025	0.030	0.025	0.030	0.030	21,000
2026-07-03	0.025	0.030	0.025	0.030	0.030	151,000
2026-07-02	0.030	0.030	0.030	0.030	0.030	51,000
2026-07-01	0.025	0.030	0.025	0.030	0.030	990,000
2026-06-30	0.025	0.025	0.025	0.025	0.025	7,412,100
2026-06-29	0.025	0.030	0.025	0.030	0.030	106,700
2026-06-26	0.030	0.030	0.030	0.030	0.030	0
2026-06-25	0.025	0.030	0.020	0.030	0.030	12,802,300
2026-06-24	0.025	0.030	0.025	0.030	0.030	14,000
2026-06-23	0.030	0.030	0.025	0.030	0.030	635,900
2026-06-22	0.030	0.030	0.030	0.030	0.030	100,200
2026-06-19	0.025	0.030	0.025	0.025	0.025	246,000
2026-06-18	0.025	0.025	0.025	0.025	0.025	700,500
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.025	0.030	0.025	0.030	0.030	335,800
2026-06-15	0.025	0.025	0.025	0.025	0.025	212,000
2026-06-12	0.025	0.030	0.025	0.030	0.030	143,100
2026-06-11	0.030	0.030	0.025	0.030	0.030	222,200
2026-06-10	0.025	0.030	0.025	0.030	0.030	276,200
2026-06-09	0.025	0.025	0.025	0.025	0.025	15,000
2026-06-08	0.025	0.030	0.025	0.030	0.030	230,200
2026-06-05	0.025	0.030	0.025	0.030	0.030	141,800
2026-06-04	0.030	0.030	0.025	0.025	0.025	1,083,300
2026-06-03	0.025	0.030	0.025	0.030	0.030	675,200
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	0
2026-05-28	0.025	0.030	0.025	0.030	0.030	110,000
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.030	0.030	0.030	0.030	0.030	1,000,400
2026-05-25	0.030	0.030	0.030	0.030	0.030	0
2026-05-22	0.030	0.030	0.025	0.030	0.030	502,000
2026-05-21	0.025	0.030	0.025	0.030	0.030	127,300
2026-05-20	0.030	0.030	0.025	0.030	0.030	64,000
2026-05-19	0.030	0.030	0.025	0.030	0.030	381,000
2026-05-18	0.030	0.030	0.030	0.030	0.030	10,097,600
2026-05-15	0.030	0.030	0.030	0.030	0.030	1,000,000
2026-05-14	0.030	0.030	0.030	0.030	0.030	100,100
2026-05-13	0.035	0.035	0.030	0.030	0.030	718,000
2026-05-12	0.030	0.030	0.030	0.030	0.030	40,000
2026-05-11	0.030	0.030	0.030	0.030	0.030	6,100
2026-05-08	0.035	0.035	0.030	0.030	0.030	700,100
2026-05-07	0.035	0.035	0.035	0.035	0.035	100,600
2026-05-06	0.030	0.030	0.030	0.030	0.030	200,000
2026-05-05	0.030	0.030	0.030	0.030	0.030	1,000

← NewerPage 2 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.