Alpha IVF Group Berhad (KLSE:ALPHA)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0050 (2.00%)
At close: Jul 22, 2026
Alpha IVF Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,525,100 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,355,300 |
| Jul 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 3,415,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 751,900 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,696,900 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 197,200 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 669,500 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 482,900 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 284,100 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 277,500 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 88,600 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 458,300 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 960,000 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,150,400 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 585,700 |
| Jul 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 208,600 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 396,400 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 271,400 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 381,500 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 125,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 161,400 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,426,100 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 319,600 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 329,100 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 332,700 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,130,200 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 232,200 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 926,800 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 508,800 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 641,500 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,161,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,777,100 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 672,500 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,416,100 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,941,100 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 466,100 |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 335,700 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 792,400 |
| May 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 363,300 |
| May 22, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,738,200 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 3,045,700 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 465,400 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,746,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 6,769,200 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,829,300 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,605,600 |
| May 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 98,100 |
| May 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 200,100 |
| May 11, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,042,100 |
| May 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,274,200 |