AHB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.035	0.040	0.035	0.040	0.040	905,300
2025-02-18	0.035	0.040	0.035	0.035	0.035	437,000
2025-02-17	0.035	0.040	0.035	0.040	0.040	1,690,900
2025-02-14	0.035	0.040	0.035	0.040	0.040	19,300
2025-02-13	0.035	0.040	0.035	0.040	0.040	180,400
2025-02-12	0.040	0.040	0.035	0.040	0.040	131,000
2025-02-10	0.035	0.040	0.035	0.040	0.040	400
2025-02-07	0.035	0.040	0.035	0.040	0.040	144,000
2025-02-06	0.040	0.040	0.040	0.040	0.040	3,431,100
2025-02-05	0.035	0.040	0.035	0.040	0.040	620,500
2025-02-04	0.035	0.040	0.035	0.040	0.040	107,500
2025-02-03	0.035	0.040	0.035	0.035	0.035	912,100
2025-01-31	0.035	0.040	0.035	0.035	0.035	2,357,500
2025-01-28	0.035	0.040	0.030	0.035	0.035	10,455,300
2025-01-27	0.040	0.040	0.040	0.040	0.040	200
2025-01-24	0.035	0.040	0.035	0.040	0.040	1,998,500
2025-01-23	0.035	0.040	0.035	0.040	0.040	782,100
2025-01-22	0.035	0.040	0.035	0.040	0.040	36,800
2025-01-21	0.040	0.040	0.035	0.040	0.040	42,000
2025-01-20	0.035	0.040	0.035	0.040	0.040	91,100
2025-01-17	0.040	0.040	0.035	0.035	0.035	654,000
2025-01-16	0.035	0.040	0.035	0.035	0.035	96,200
2025-01-15	0.040	0.040	0.035	0.040	0.040	293,000
2025-01-14	0.040	0.045	0.035	0.040	0.040	12,985,700
2025-01-13	0.040	0.045	0.040	0.045	0.045	461,400
2025-01-10	0.040	0.045	0.040	0.040	0.040	370,700
2025-01-09	0.045	0.045	0.040	0.045	0.045	513,300
2025-01-08	0.045	0.045	0.040	0.045	0.045	131,400
2025-01-07	0.040	0.045	0.040	0.045	0.045	697,300
2025-01-06	0.040	0.045	0.040	0.040	0.040	692,200
2025-01-03	0.045	0.045	0.040	0.045	0.045	143,300
2025-01-02	0.045	0.045	0.040	0.040	0.040	13,546,600
2024-12-31	0.040	0.045	0.040	0.045	0.045	457,400
2024-12-30	0.045	0.045	0.040	0.045	0.045	2,335,200
2024-12-27	0.040	0.045	0.040	0.045	0.045	320,000
2024-12-26	0.040	0.045	0.040	0.045	0.045	193,500
2024-12-24	0.040	0.045	0.040	0.045	0.045	240,800
2024-12-23	0.045	0.045	0.040	0.040	0.040	645,800
2024-12-20	0.045	0.045	0.040	0.040	0.040	121,200
2024-12-19	0.040	0.045	0.040	0.045	0.045	1,648,900
2024-12-18	0.040	0.040	0.035	0.040	0.040	2,649,100
2024-12-17	0.040	0.040	0.040	0.040	0.040	755,800
2024-12-16	0.045	0.045	0.040	0.040	0.040	1,665,000
2024-12-13	0.040	0.045	0.040	0.045	0.045	870,600
2024-12-12	0.040	0.045	0.040	0.040	0.040	27,302,301
2024-12-11	0.040	0.040	0.035	0.035	0.035	1,253,200
2024-12-10	0.040	0.040	0.035	0.040	0.040	229,000
2024-12-09	0.035	0.040	0.035	0.040	0.040	7,163,100
2024-12-06	0.035	0.040	0.035	0.035	0.035	1,524,300
2024-12-05	0.040	0.040	0.035	0.040	0.040	1,913,800
2024-12-04	0.035	0.040	0.035	0.040	0.040	272,600
2024-12-03	0.035	0.040	0.035	0.035	0.035	9,890,300
2024-12-02	0.040	0.040	0.035	0.040	0.040	1,800,400
2024-11-29	0.035	0.040	0.035	0.035	0.035	1,332,800
2024-11-28	0.040	0.040	0.035	0.035	0.035	410,000
2024-11-27	0.040	0.040	0.035	0.040	0.040	257,100
2024-11-26	0.040	0.040	0.035	0.035	0.035	1,319,600
2024-11-25	0.040	0.040	0.035	0.040	0.040	80,400
2024-11-22	0.035	0.040	0.035	0.040	0.040	2,430,300
2024-11-21	0.035	0.040	0.035	0.040	0.040	245,100

← NewerPage 8 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.