Alpha IVF Group Berhad (KLSE:ALPHA)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0050 (-2.04%)
At close: Sep 21, 2026
Alpha IVF Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 424,200 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 4,251,000 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,603,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,292,800 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 245,200 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 4,540,700 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,361,700 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,037,200 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 655,600 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,641,400 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,330,200 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 3,299,300 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,797,200 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 758,700 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,607,700 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,649,500 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,255,600 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,636,400 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,773,000 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 804,400 |
| Aug 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 310,300 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,432,100 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 242,300 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,295,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 156,500 |
| Aug 12, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,573,400 |
| Aug 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 567,000 |
| Aug 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 128,000 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 3,616,700 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 204,500 |
| Aug 5, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 4,015,400 |
| Aug 4, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,089,800 |
| Aug 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,110,700 |
| Jul 31, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,224,500 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,764,900 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,006,600 |
| Jul 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 3,606,400 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,904,700 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 6,859,400 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,410,200 |
| 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 |