Alpha IVF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.27	0.27	0.27	0.27	0.27	-	873,900
Feb 26, 2026	0.27	0.27	0.27	0.27	0.27	-	110,100
Feb 25, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	3,985,200
Feb 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,241,100
Feb 23, 2026	0.28	0.28	0.27	0.28	0.28	-	2,627,200
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-	1,319,900
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	54,800
Feb 16, 2026	0.28	0.28	0.28	0.28	0.28	-	118,600
Feb 13, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	2,061,000
Feb 12, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	2,939,100
Feb 11, 2026	0.27	0.27	0.26	0.27	0.27	-	1,852,800
Feb 10, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	4,204,900
Feb 9, 2026	0.28	0.28	0.27	0.27	0.27	-	1,026,700
Feb 6, 2026	0.27	0.28	0.27	0.27	0.27	-	4,348,700
Feb 5, 2026	0.27	0.28	0.27	0.27	0.27	-	1,392,800
Feb 4, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	3,521,200
Feb 3, 2026	0.28	0.28	0.28	0.28	0.28	-	2,725,800
Jan 30, 2026	0.28	0.28	0.27	0.28	0.28	-	2,079,900
Jan 29, 2026	0.28	0.28	0.27	0.28	0.28	-	1,679,600
Jan 28, 2026	0.28	0.28	0.27	0.28	0.28	-	2,667,600
Jan 27, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	2,373,400
Jan 26, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	9,281,400
Jan 23, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	4,688,500
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	770,800
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	435,500
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	767,600
Jan 19, 2026	0.30	0.30	0.29	0.30	0.30	-	351,600
Jan 16, 2026	0.30	0.30	0.29	0.30	0.30	-	555,300
Jan 15, 2026	0.30	0.30	0.29	0.30	0.30	-	542,100
Jan 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	10,718,800
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,171,300
Jan 12, 2026	0.30	0.31	0.30	0.30	0.30	-	689,000
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	-	1,639,200
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	1,472,600
Jan 7, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	52,700
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-	936,600
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-	2,414,100
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	382,200
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,697,000
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	198,400
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	163,200
Dec 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	274,900
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	-	72,900
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	2,464,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	728,500
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	125,000
Dec 18, 2025	0.30	0.31	0.30	0.30	0.30	-	1,736,300
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	535,100
Dec 16, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	2,549,900
Dec 15, 2025	0.31	0.31	0.30	0.31	0.31	-	494,800