Alpha IVF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.31	0.32	0.31	0.31	0.31	-	2,164,100
Nov 14, 2025	0.31	0.32	0.31	0.31	0.31	-	1,339,100
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	1,509,000
Nov 12, 2025	0.31	0.32	0.31	0.31	0.31	-	2,014,900
Nov 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	2,765,600
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,422,200
Nov 7, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	2,715,400
Nov 6, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	4,842,900
Nov 5, 2025	0.31	0.32	0.31	0.32	0.32	-	1,926,300
Nov 4, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	2,779,000
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,163,000
Oct 31, 2025	0.33	0.34	0.32	0.33	0.33	-	5,605,000
Oct 30, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,954,100
Oct 29, 2025	0.34	0.34	0.32	0.34	0.34	-	8,476,500
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	2,819,100
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