Skip to main content
logo
Apex Healthcare Berhad (KLSE:AHEALTH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.440
-0.010 (-0.41%)
At close: Aug 1, 2025

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.442.442.382.442.44-0.41%90,500
Jul 31, 20252.462.462.442.452.45-0.41%28,800
Jul 30, 20252.472.492.432.462.46-1.20%198,000
Jul 29, 20252.482.492.472.492.490.81%205,500
Jul 28, 20252.502.502.472.472.47-0.80%169,000
Jul 25, 20252.492.492.462.492.49-44,800
Jul 24, 20252.492.492.472.492.49-87,500
Jul 23, 20252.482.512.462.492.49-192,400
Jul 22, 20252.472.532.472.492.49-0.40%157,100
Jul 21, 20252.422.532.412.502.505.04%557,700
Jul 18, 20252.362.382.322.382.380.85%49,300
Jul 17, 20252.352.362.352.362.360.85%62,900
Jul 16, 20252.312.342.312.342.341.30%28,300
Jul 15, 20252.312.342.282.312.310.43%120,600
Jul 14, 20252.272.312.272.302.301.32%77,000
Jul 11, 20252.322.322.272.272.27-2.16%63,200
Jul 10, 20252.352.362.312.322.32-1.28%107,000
Jul 9, 20252.352.352.352.352.35-600
Jul 8, 20252.342.362.312.352.350.43%92,800
Jul 7, 20252.352.362.302.342.340.43%197,400
Jul 4, 20252.322.342.312.332.33-62,400
Jul 3, 20252.302.332.302.332.331.30%42,900
Jul 2, 20252.302.312.282.302.30-43,300
Jul 1, 20252.282.302.282.302.300.88%113,800
Jun 30, 20252.252.292.252.282.281.79%177,600
Jun 26, 20252.202.242.202.242.242.28%133,400
Jun 25, 20252.182.192.182.192.19-23,700
Jun 24, 20252.162.202.162.192.192.82%122,300
Jun 23, 20252.132.142.132.132.13-0.47%64,400
Jun 20, 20252.132.142.132.142.14-23,600
Jun 19, 20252.152.152.142.142.14-0.47%18,200
Jun 18, 20252.152.152.152.152.15-1.38%4,800
Jun 17, 20252.142.182.122.182.181.87%74,800
Jun 16, 20252.152.152.142.142.14-0.47%34,100
Jun 13, 20252.152.162.152.152.15-24,500
Jun 12, 20252.152.162.152.152.15-70,500
Jun 11, 20252.162.162.152.152.15-9,800
Jun 10, 20252.182.182.132.152.15-0.92%48,900
Jun 9, 20252.132.182.132.172.171.88%19,600
Jun 6, 20252.132.132.132.132.13-9,400
Jun 5, 20252.132.182.132.132.13-45,400
Jun 4, 20252.132.132.132.132.13-24,000
Jun 3, 20252.152.152.132.132.13-24,700
May 30, 20252.152.152.132.132.13-1.84%73,900
May 29, 20252.182.192.162.172.141.88%98,700
May 28, 20252.142.142.122.132.100.47%46,200
May 27, 20252.152.152.122.122.090.47%26,600
May 26, 20252.132.152.102.112.08-0.94%69,900
May 23, 20252.152.152.112.132.10-17,100
May 22, 20252.152.152.122.132.10-0.93%87,700