AHB Holdings Berhad (KLSE:AHB)
Malaysia
· Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Apr 30, 2026
AHB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 528,400 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 755,000 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 841,700 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 259,100 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 717,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 128,500 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 61,300 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 32,100 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 87,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 26,900 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,210,100 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,100 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,100 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,244,600 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,194,600 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,907,200 |
| Apr 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,089,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,729,900 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 469,600 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 205,100 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 314,500 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,100 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,455,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,120,100 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,602,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 8,104,500 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,356,700 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,719,900 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,100,000 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 275,400 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,440,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 287,100 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,781,500 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 9,422,100 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 121,700 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 12,300,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 8,773,100 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 13,196,800 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 7,805,500 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,400 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 14,542,100 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 7,707,600 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,800 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,514,100 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,389,400 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,394,800 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 255,600 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,191,800 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,488,800 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,460,100 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,519,500 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,755,000 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 934,500 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,280,200 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,608,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,001,600 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 15,328,500 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,110,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,605,300 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 379,900 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 650,100 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 128,900 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 1,767,400 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,508,600 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 584,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,222,500 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 5,399,400 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 494,100 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 701,700 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 160,100 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 662,300 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 123,100 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 300,300 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 10,300 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,415,100 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 478,500 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,108,500 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,800,800 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 400 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,281,700 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,369,400 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 10,400 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,502,500 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,730,800 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,650,500 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,677,300 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 4,323,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,777,500 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,360,700 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,259,700 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 2,252,000 |
| Nov 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 16,501,500 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,541,800 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 17,336,500 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 22,453,300 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 26,262,100 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,551,200 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,050,000 |