AHB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.030	0.030	0.030	0.030	0.030	348,000
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.030	0.035	0.030	0.030	0.030	528,400
2026-04-29	0.030	0.030	0.030	0.030	0.030	0
2026-04-28	0.035	0.035	0.030	0.030	0.030	755,000
2026-04-27	0.030	0.035	0.030	0.035	0.035	841,700
2026-04-24	0.035	0.035	0.030	0.030	0.030	259,100
2026-04-23	0.030	0.035	0.030	0.035	0.035	717,000
2026-04-22	0.035	0.035	0.035	0.035	0.035	0
2026-04-21	0.035	0.035	0.035	0.035	0.035	0
2026-04-20	0.035	0.035	0.035	0.035	0.035	128,500
2026-04-17	0.030	0.035	0.030	0.035	0.035	61,300
2026-04-16	0.030	0.035	0.030	0.035	0.035	32,100
2026-04-15	0.030	0.035	0.030	0.030	0.030	87,000
2026-04-14	0.035	0.035	0.030	0.035	0.035	26,900
2026-04-13	0.030	0.035	0.030	0.035	0.035	1,210,100
2026-04-10	0.030	0.035	0.030	0.035	0.035	100,100
2026-04-09	0.030	0.035	0.030	0.035	0.035	50,100
2026-04-08	0.035	0.040	0.035	0.035	0.035	1,244,600
2026-04-07	0.035	0.035	0.030	0.030	0.030	1,194,600
2026-04-06	0.040	0.040	0.035	0.035	0.035	7,907,200
2026-04-03	0.040	0.040	0.035	0.040	0.040	1,089,000
2026-04-02	0.035	0.035	0.035	0.035	0.035	1,729,900
2026-04-01	0.035	0.035	0.035	0.035	0.035	0
2026-03-31	0.030	0.035	0.030	0.035	0.035	469,600
2026-03-30	0.030	0.035	0.030	0.035	0.035	205,100
2026-03-27	0.035	0.035	0.035	0.035	0.035	0
2026-03-26	0.035	0.035	0.030	0.035	0.035	314,500
2026-03-25	0.035	0.035	0.035	0.035	0.035	0
2026-03-24	0.035	0.035	0.035	0.035	0.035	0
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.030	0.035	0.030	0.035	0.035	100,100
2026-03-18	0.035	0.035	0.035	0.035	0.035	0
2026-03-17	0.035	0.035	0.035	0.035	0.035	0
2026-03-16	0.035	0.035	0.035	0.035	0.035	4,455,000
2026-03-13	0.035	0.035	0.030	0.035	0.035	2,120,100
2026-03-12	0.035	0.035	0.035	0.035	0.035	1,602,000
2026-03-11	0.035	0.040	0.030	0.035	0.035	8,104,500
2026-03-10	0.035	0.040	0.035	0.040	0.040	10,356,700
2026-03-09	0.030	0.035	0.030	0.035	0.035	7,719,900
2026-03-06	0.030	0.035	0.030	0.035	0.035	8,100,000
2026-03-05	0.030	0.035	0.030	0.035	0.035	275,400
2026-03-04	0.035	0.035	0.030	0.035	0.035	13,440,000
2026-03-03	0.035	0.035	0.030	0.035	0.035	287,100
2026-03-02	0.035	0.035	0.035	0.035	0.035	0
2026-02-27	0.035	0.035	0.035	0.035	0.035	12,781,500
2026-02-26	0.030	0.040	0.030	0.035	0.035	9,422,100
2026-02-25	0.030	0.035	0.030	0.030	0.030	121,700
2026-02-24	0.035	0.035	0.035	0.035	0.035	12,300,000
2026-02-23	0.035	0.040	0.030	0.040	0.040	8,773,100
2026-02-20	0.035	0.035	0.035	0.035	0.035	0
2026-02-19	0.035	0.035	0.035	0.035	0.035	13,196,800
2026-02-16	0.035	0.040	0.030	0.040	0.040	7,805,500
2026-02-13	0.035	0.035	0.035	0.035	0.035	6,400
2026-02-12	0.040	0.040	0.035	0.035	0.035	14,542,100
2026-02-11	0.035	0.040	0.030	0.040	0.040	7,707,600
2026-02-10	0.035	0.035	0.030	0.035	0.035	14,800
2026-02-09	0.035	0.035	0.035	0.035	0.035	7,514,100
2026-02-06	0.035	0.035	0.035	0.035	0.035	6,389,400
2026-02-05	0.035	0.035	0.030	0.035	0.035	7,394,800

← NewerPage 3 of 21 · 1,240 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.