AHB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 119,000 |
| 2024-11-19 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 164,600 |
| 2024-11-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 54,500 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 308,800 |
| 2024-11-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 401,700 |
| 2024-11-12 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 5,206,100 |
| 2024-11-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 539,600 |
| 2024-11-08 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 19,434,801 |
| 2024-11-07 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 4,937,500 |
| 2024-11-06 | 0.045 | 0.050 | 0.040 | 0.050 | 0.050 | 10,241,600 |
| 2024-11-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 5,436,900 |
| 2024-11-04 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 8,860,900 |
| 2024-11-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 875,000 |
| 2024-10-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 6,351,800 |
| 2024-10-29 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,383,900 |
| 2024-10-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,495,600 |
| 2024-10-25 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 250,300 |
| 2024-10-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 170,000 |
| 2024-10-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 259,500 |
| 2024-10-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 201,300 |
| 2024-10-21 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,350,900 |
| 2024-10-18 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 4,158,400 |
| 2024-10-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 22,500 |
| 2024-10-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 747,800 |
| 2024-10-15 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,833,800 |
| 2024-10-14 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 2,542,400 |
| 2024-10-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,439,100 |
| 2024-10-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 8,244,200 |
| 2024-10-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 436,700 |
| 2024-10-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,057,200 |
| 2024-10-07 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 414,600 |
| 2024-10-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 810,600 |
| 2024-10-03 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 9,215,500 |
| 2024-10-02 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 3,295,200 |
| 2024-10-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 625,600 |
| 2024-09-30 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 26,331,301 |
| 2024-09-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 300,100 |
| 2024-09-26 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,766,800 |
| 2024-09-25 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 6,288,500 |
| 2024-09-24 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 1,930,500 |
| 2024-09-23 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 5,310,400 |
| 2024-09-20 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 437,600 |
| 2024-09-19 | 0.045 | 0.050 | 0.045 | 0.045 | 0.045 | 11,835,200 |
| 2024-09-18 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 9,598,800 |
| 2024-09-17 | 0.040 | 0.055 | 0.040 | 0.050 | 0.050 | 16,082,700 |
| 2024-09-13 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 319,900 |
| 2024-09-12 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 8,459,900 |
| 2024-09-11 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 742,500 |
| 2024-09-10 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 2,053,300 |
| 2024-09-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 5,132,800 |
| 2024-09-06 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,005,900 |
| 2024-09-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 3,098,300 |
| 2024-09-04 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 589,400 |
| 2024-09-03 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 4,444,900 |
| 2024-09-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 7,062,100 |
| 2024-08-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,803,900 |
| 2024-08-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 477,700 |
| 2024-08-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,531,600 |
| 2024-08-27 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,162,900 |
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.