AHB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	9,422,100
Feb 25, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	121,700
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	12,300,000
Feb 23, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	8,773,100
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	13,196,800
Feb 16, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	7,805,500
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	6,400
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	14,542,100
Feb 11, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	7,707,600
Feb 10, 2026	0.04	0.04	0.03	0.04	0.04	-	14,800
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	7,514,100
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	6,389,400
Feb 5, 2026	0.04	0.04	0.03	0.04	0.04	-	7,394,800
Feb 4, 2026	0.04	0.04	0.03	0.04	0.04	-	255,600
Feb 3, 2026	0.03	0.04	0.03	0.04	0.04	-	14,191,800
Jan 30, 2026	0.04	0.04	0.03	0.04	0.04	-	6,488,800
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Jan 28, 2026	0.04	0.04	0.03	0.04	0.04	-	11,460,100
Jan 27, 2026	0.04	0.04	0.03	0.04	0.04	-	11,519,500
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	-	9,755,000
Jan 21, 2026	0.04	0.04	0.03	0.04	0.04	-	934,500
Jan 20, 2026	0.04	0.04	0.03	0.04	0.04	-	7,280,200
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,608,000
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	3,001,600
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	15,328,500
Jan 14, 2026	0.04	0.04	0.03	0.04	0.04	-	8,110,000
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	9,605,300
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	379,900
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	650,100
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	128,900
Jan 6, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	1,767,400
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	2,508,600
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	584,000
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	5,222,500
Dec 30, 2025	0.04	0.04	0.03	0.04	0.04	16.67%	5,399,400
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-	494,100
Dec 26, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	701,700
Dec 24, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	160,100
Dec 23, 2025	0.03	0.04	0.03	0.03	0.03	-14.29%	662,300
Dec 22, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	123,100
Dec 19, 2025	0.04	0.04	0.03	0.03	0.03	-	300,300
Dec 18, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	10,300
Dec 17, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	1,415,100
Dec 16, 2025	0.03	0.04	0.03	0.03	0.03	-	478,500
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	1,108,500
Dec 12, 2025	0.03	0.04	0.03	0.04	0.04	-	1,800,800
Dec 11, 2025	0.03	0.04	0.03	0.04	0.04	-	400
Dec 10, 2025	0.03	0.04	0.03	0.04	0.04	-	2,281,700
Dec 9, 2025	0.03	0.04	0.03	0.04	0.04	-	8,369,400