Alpha IVF Group Berhad (KLSE:ALPHA)
Malaysia · Delayed Price · Currency is MYR 0.3400
0.00 (0.00%)
At close: Oct 27, 2025
Alpha IVF Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,794,800 |
| Oct 24, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 4,834,700 |
| Oct 23, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,578,300 |
| Oct 22, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 2,015,000 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,730,700 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 5,827,700 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.47% | 5,060,500 |
| Oct 15, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 11,977,300 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,016,200 |
| Oct 13, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 4,455,400 |
| Oct 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 3,512,100 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 5,940,700 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 10,626,500 |
| Oct 7, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 7,944,100 |
| Oct 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 7,944,900 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 11,616,600 |
| Oct 2, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.52% | 17,416,400 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 4,746,800 |
| Sep 30, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 6,554,700 |
| Sep 29, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 3,627,400 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 6,887,200 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,249,900 |
| Sep 24, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 6.35% | 15,110,400 |
| Sep 23, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 10,661,100 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,557,700 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 5,034,800 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 407,800 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 269,000 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 710,600 |
| Sep 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,646,400 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 630,400 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,045,700 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,398,200 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,446,100 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,015,100 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 4,198,000 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,880,500 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 563,900 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,828,600 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,055,500 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,869,900 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 464,900 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,346,200 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,333,800 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,249,100 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 960,300 |
| Aug 15, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 5,537,600 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 406,000 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 549,500 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 472,100 |