AHB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.030	0.035	0.030	0.030	0.030	702,100
2025-05-21	0.035	0.035	0.030	0.030	0.030	598,700
2025-05-20	0.030	0.035	0.030	0.035	0.035	41,300
2025-05-19	0.035	0.035	0.030	0.030	0.030	205,000
2025-05-16	0.030	0.035	0.030	0.035	0.035	1,217,500
2025-05-15	0.035	0.035	0.035	0.035	0.035	0
2025-05-14	0.030	0.035	0.030	0.035	0.035	259,200
2025-05-13	0.030	0.030	0.030	0.030	0.030	247,000
2025-05-09	0.035	0.035	0.030	0.035	0.035	131,500
2025-05-08	0.030	0.035	0.030	0.035	0.035	31,200
2025-05-07	0.030	0.035	0.030	0.035	0.035	20,200
2025-05-06	0.030	0.035	0.030	0.035	0.035	1,749,700
2025-05-05	0.035	0.035	0.035	0.035	0.035	0
2025-05-02	0.035	0.035	0.035	0.035	0.035	2,800
2025-04-30	0.030	0.035	0.030	0.035	0.035	50,200
2025-04-29	0.035	0.035	0.035	0.035	0.035	0
2025-04-28	0.030	0.035	0.030	0.035	0.035	893,300
2025-04-25	0.035	0.035	0.030	0.030	0.030	2,758,000
2025-04-24	0.035	0.035	0.035	0.035	0.035	113,000
2025-04-23	0.035	0.035	0.025	0.035	0.035	640,100
2025-04-22	0.030	0.035	0.030	0.030	0.030	848,500
2025-04-21	0.030	0.035	0.030	0.030	0.030	624,100
2025-04-18	0.030	0.035	0.030	0.035	0.035	465,400
2025-04-17	0.030	0.030	0.030	0.030	0.030	170,000
2025-04-16	0.030	0.035	0.030	0.035	0.035	13,200
2025-04-15	0.035	0.035	0.030	0.030	0.030	252,000
2025-04-14	0.030	0.035	0.030	0.035	0.035	330,500
2025-04-11	0.030	0.035	0.030	0.030	0.030	5,578,700
2025-04-10	0.030	0.035	0.030	0.030	0.030	1,032,900
2025-04-09	0.030	0.035	0.030	0.030	0.030	1,974,300
2025-04-08	0.035	0.035	0.025	0.030	0.030	1,762,500
2025-04-07	0.030	0.035	0.025	0.030	0.030	7,043,900
2025-04-04	0.030	0.035	0.030	0.035	0.035	410,200
2025-04-03	0.035	0.035	0.030	0.035	0.035	145,100
2025-04-02	0.030	0.035	0.030	0.035	0.035	2,174,700
2025-03-28	0.030	0.035	0.030	0.030	0.030	817,200
2025-03-26	0.030	0.035	0.030	0.035	0.035	71,300
2025-03-25	0.035	0.035	0.030	0.035	0.035	556,200
2025-03-24	0.035	0.035	0.035	0.035	0.035	324,600
2025-03-21	0.030	0.030	0.030	0.030	0.030	243,000
2025-03-20	0.030	0.035	0.030	0.035	0.035	9,100
2025-03-19	0.030	0.035	0.030	0.030	0.030	609,000
2025-03-17	0.035	0.035	0.030	0.030	0.030	735,200
2025-03-14	0.035	0.035	0.035	0.035	0.035	100,000
2025-03-13	0.030	0.035	0.030	0.035	0.035	115,500
2025-03-12	0.035	0.035	0.030	0.035	0.035	35,500
2025-03-11	0.035	0.035	0.030	0.035	0.035	5,735,000
2025-03-10	0.030	0.035	0.030	0.035	0.035	11,100
2025-03-07	0.030	0.035	0.030	0.030	0.030	390,400
2025-03-06	0.030	0.035	0.030	0.035	0.035	151,000
2025-03-05	0.030	0.035	0.030	0.035	0.035	704,000
2025-03-04	0.030	0.035	0.030	0.035	0.035	1,451,200
2025-03-03	0.035	0.035	0.035	0.035	0.035	224,800
2025-02-28	0.040	0.040	0.030	0.035	0.035	2,523,100
2025-02-27	0.040	0.040	0.035	0.040	0.040	187,900
2025-02-26	0.035	0.040	0.030	0.040	0.040	4,246,600
2025-02-25	0.035	0.035	0.030	0.035	0.035	4,021,500
2025-02-24	0.035	0.040	0.035	0.040	0.040	15,500
2025-02-21	0.040	0.040	0.035	0.040	0.040	157,900
2025-02-20	0.035	0.040	0.035	0.040	0.040	1,760,400

← NewerPage 7 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.