AHB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.030	0.035	0.030	0.030	0.030	596,800
2025-08-15	0.030	0.030	0.030	0.030	0.030	2,749,000
2025-08-14	0.035	0.035	0.035	0.035	0.035	200
2025-08-13	0.030	0.035	0.030	0.030	0.030	54,300
2025-08-12	0.030	0.035	0.030	0.030	0.030	156,400
2025-08-11	0.030	0.035	0.030	0.030	0.030	73,800
2025-08-08	0.030	0.030	0.030	0.030	0.030	250,500
2025-08-07	0.035	0.035	0.035	0.035	0.035	0
2025-08-06	0.030	0.035	0.030	0.035	0.035	199,200
2025-08-05	0.035	0.035	0.035	0.035	0.035	0
2025-08-04	0.030	0.035	0.030	0.035	0.035	10,200
2025-08-01	0.030	0.035	0.030	0.035	0.035	311,900
2025-07-31	0.030	0.035	0.030	0.030	0.030	683,400
2025-07-30	0.030	0.030	0.030	0.030	0.030	2,000
2025-07-29	0.030	0.035	0.030	0.030	0.030	1,665,900
2025-07-28	0.030	0.035	0.030	0.030	0.030	2,671,000
2025-07-25	0.030	0.030	0.030	0.030	0.030	0
2025-07-24	0.030	0.030	0.030	0.030	0.030	121,000
2025-07-23	0.025	0.030	0.025	0.030	0.030	16,300
2025-07-22	0.025	0.025	0.025	0.025	0.025	11,500
2025-07-21	0.025	0.030	0.025	0.030	0.030	45,200
2025-07-18	0.030	0.030	0.030	0.030	0.030	0
2025-07-17	0.025	0.030	0.025	0.030	0.030	50,200
2025-07-16	0.025	0.030	0.025	0.030	0.030	105,200
2025-07-15	0.025	0.030	0.025	0.030	0.030	28,600
2025-07-14	0.025	0.030	0.025	0.030	0.030	56,600
2025-07-11	0.025	0.030	0.025	0.030	0.030	173,600
2025-07-10	0.030	0.030	0.030	0.030	0.030	200,300
2025-07-09	0.030	0.030	0.025	0.030	0.030	2,061,300
2025-07-08	0.025	0.030	0.025	0.030	0.030	1,880,100
2025-07-07	0.025	0.030	0.025	0.030	0.030	40,700
2025-07-04	0.030	0.030	0.025	0.030	0.030	508,300
2025-07-03	0.025	0.030	0.025	0.030	0.030	126,200
2025-07-02	0.030	0.030	0.030	0.030	0.030	2,600
2025-07-01	0.030	0.030	0.030	0.030	0.030	7,500
2025-06-30	0.030	0.030	0.025	0.025	0.025	865,900
2025-06-26	0.025	0.030	0.025	0.030	0.030	65,100
2025-06-25	0.030	0.030	0.025	0.030	0.030	4,600
2025-06-24	0.030	0.030	0.025	0.030	0.030	230,500
2025-06-23	0.030	0.030	0.025	0.025	0.025	125,300
2025-06-20	0.030	0.030	0.030	0.030	0.030	0
2025-06-19	0.025	0.030	0.025	0.030	0.030	155,200
2025-06-18	0.025	0.030	0.025	0.030	0.030	60,300
2025-06-17	0.025	0.030	0.025	0.030	0.030	3,300
2025-06-16	0.030	0.030	0.030	0.030	0.030	0
2025-06-13	0.030	0.030	0.025	0.030	0.030	42,200
2025-06-12	0.030	0.030	0.030	0.030	0.030	1,038,100
2025-06-11	0.025	0.025	0.025	0.025	0.025	410,100
2025-06-10	0.025	0.030	0.025	0.030	0.030	765,200
2025-06-09	0.030	0.030	0.030	0.030	0.030	0
2025-06-06	0.030	0.030	0.030	0.030	0.030	253,500
2025-06-05	0.030	0.030	0.030	0.030	0.030	3,000
2025-06-04	0.030	0.030	0.025	0.025	0.025	55,800
2025-06-03	0.030	0.030	0.025	0.025	0.025	1,135,800
2025-05-30	0.030	0.030	0.030	0.030	0.030	0
2025-05-29	0.030	0.030	0.030	0.030	0.030	10,000
2025-05-28	0.025	0.030	0.025	0.030	0.030	370,500
2025-05-27	0.025	0.030	0.025	0.030	0.030	225,700
2025-05-26	0.035	0.035	0.030	0.030	0.030	6,797,300
2025-05-23	0.035	0.035	0.035	0.035	0.035	2,000

← NewerPage 6 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.