AHB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.025	0.030	0.025	0.030	0.030	501,000
2025-11-10	0.030	0.030	0.025	0.030	0.030	6,450,100
2025-11-07	0.030	0.035	0.030	0.030	0.030	10,285,200
2025-11-06	0.030	0.030	0.030	0.030	0.030	34,000
2025-11-05	0.030	0.035	0.025	0.030	0.030	7,533,500
2025-11-04	0.030	0.030	0.030	0.030	0.030	10,044,000
2025-11-03	0.030	0.035	0.030	0.030	0.030	3,281,900
2025-10-31	0.030	0.035	0.030	0.030	0.030	7,888,000
2025-10-30	0.030	0.035	0.025	0.030	0.030	11,160,800
2025-10-29	0.030	0.035	0.025	0.030	0.030	12,338,300
2025-10-28	0.035	0.035	0.035	0.035	0.035	10,340,100
2025-10-27	0.035	0.035	0.030	0.035	0.035	210,500
2025-10-24	0.035	0.035	0.030	0.035	0.035	18,300
2025-10-23	0.035	0.035	0.030	0.035	0.035	9,897,600
2025-10-22	0.035	0.035	0.035	0.035	0.035	173,400
2025-10-21	0.035	0.040	0.035	0.035	0.035	8,030,700
2025-10-17	0.035	0.035	0.030	0.035	0.035	10,394,200
2025-10-16	0.030	0.035	0.030	0.035	0.035	11,500
2025-10-15	0.035	0.035	0.030	0.030	0.030	8,670,000
2025-10-14	0.035	0.035	0.035	0.035	0.035	200,100
2025-10-13	0.030	0.035	0.030	0.035	0.035	122,000
2025-10-10	0.035	0.035	0.030	0.030	0.030	7,846,800
2025-10-09	0.035	0.040	0.035	0.035	0.035	2,181,400
2025-10-08	0.035	0.040	0.035	0.040	0.040	1,423,200
2025-10-07	0.035	0.035	0.030	0.035	0.035	19,208,100
2025-10-06	0.040	0.040	0.030	0.035	0.035	4,936,400
2025-10-03	0.040	0.040	0.035	0.035	0.035	1,721,000
2025-10-02	0.035	0.040	0.030	0.035	0.035	23,182,200
2025-10-01	0.030	0.035	0.030	0.035	0.035	105,700
2025-09-30	0.035	0.035	0.035	0.035	0.035	10,000
2025-09-29	0.035	0.035	0.030	0.035	0.035	54,300
2025-09-26	0.035	0.035	0.030	0.035	0.035	149,500
2025-09-25	0.030	0.035	0.030	0.035	0.035	532,500
2025-09-24	0.030	0.035	0.030	0.030	0.030	270,600
2025-09-23	0.030	0.035	0.030	0.030	0.030	561,200
2025-09-22	0.030	0.030	0.025	0.030	0.030	289,900
2025-09-19	0.025	0.030	0.025	0.030	0.030	23,200
2025-09-18	0.030	0.035	0.025	0.025	0.025	214,000
2025-09-17	0.030	0.035	0.025	0.030	0.030	733,500
2025-09-16	0.025	0.025	0.025	0.025	0.025	0
2025-09-15	0.025	0.025	0.025	0.025	0.025	0
2025-09-12	0.035	0.035	0.025	0.025	0.025	98,900
2025-09-11	0.035	0.035	0.030	0.030	0.030	197,700
2025-09-10	0.035	0.035	0.030	0.030	0.030	520,500
2025-09-09	0.025	0.035	0.025	0.035	0.035	4,805,800
2025-09-08	0.025	0.030	0.025	0.030	0.030	76,200
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.030	0.030	0.025	0.030	0.030	6,700,700
2025-09-03	0.030	0.030	0.025	0.030	0.030	4,218,900
2025-09-02	0.030	0.030	0.030	0.030	0.030	0
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.030	0.030	0.025	0.030	0.030	7,887,800
2025-08-28	0.030	0.030	0.025	0.030	0.030	11,342,000
2025-08-27	0.035	0.035	0.030	0.035	0.035	172,100
2025-08-26	0.030	0.035	0.030	0.030	0.030	22,678,400
2025-08-25	0.030	0.035	0.030	0.030	0.030	4,300
2025-08-22	0.030	0.035	0.030	0.030	0.030	614,700
2025-08-21	0.035	0.035	0.025	0.030	0.030	120,500
2025-08-20	0.035	0.035	0.030	0.030	0.030	799,200
2025-08-19	0.030	0.030	0.030	0.030	0.030	70,000

← NewerPage 5 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.