AHB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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