Alpha IVF Group Berhad (KLSE:ALPHA)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Oct 30, 2026
Alpha IVF Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,610,400 |
| Oct 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 3,641,300 |
| Oct 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,196,600 |
| Oct 27, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 2,767,900 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 765,800 |
| Oct 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,288,300 |
| Oct 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 3,081,000 |
| Oct 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 3,842,400 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 940,900 |
| Oct 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 858,800 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 165,300 |
| Oct 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 229,600 |
| Oct 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 571,900 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 356,700 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 553,400 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,756,000 |
| Oct 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,464,900 |
| Oct 7, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 4,180,900 |
| Oct 6, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 7,106,400 |
| Oct 5, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 4,473,800 |
| Oct 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 2,377,700 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 895,700 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 895,600 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 2,039,400 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 2.04% | 1,539,300 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,610,400 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | - | 736,000 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | 2.13% | 1,154,900 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 1,874,600 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 424,200 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 4,251,000 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.08% | 2,603,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 3,292,800 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 245,200 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 4,540,700 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 2.04% | 1,361,700 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 1,037,200 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 655,600 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 5,641,400 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 2,330,200 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 3,299,300 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 2,797,200 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 758,700 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 2,607,700 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 2,649,500 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 2,255,600 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 3,636,400 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 2,773,000 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | - | 804,400 |
| Aug 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.26 | -1.82% | 310,300 |