AHB Holdings Berhad (KLSE:AHB)
Malaysia · Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: May 14, 2026
AHB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,100 |
| May 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 718,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,100 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 700,100 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 100,600 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 348,000 |
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 528,400 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 755,000 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 841,700 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 259,100 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 717,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 128,500 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 61,300 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 32,100 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 87,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 26,900 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,210,100 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,100 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,100 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,244,600 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,194,600 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,907,200 |
| Apr 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,089,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,729,900 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 469,600 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 205,100 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 314,500 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,100 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,455,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,120,100 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,602,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 8,104,500 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,356,700 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,719,900 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,100,000 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 275,400 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,440,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 287,100 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,781,500 |
| 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 |