Skip to main content
Aimflex Berhad (KLSE:AIMFLEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Apr 29, 2026

Aimflex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.080.090.096.25%127,500
Apr 28, 20260.090.090.080.080.08-11.11%5,797,800
Apr 27, 20260.090.090.090.090.095.88%5,887,300
Apr 24, 20260.080.090.080.090.0913.33%3,114,600
Apr 23, 20260.080.080.080.080.08-222,200
Apr 22, 20260.080.080.080.080.08-6.25%2,005,200
Apr 21, 20260.080.080.080.080.086.67%1,950,500
Apr 20, 20260.080.080.070.080.08-666,700
Apr 17, 20260.080.080.080.080.08-1,253,300
Apr 16, 20260.080.080.080.080.08-4,505,900
Apr 15, 20260.080.080.080.080.08-2,382,100
Apr 14, 20260.070.080.070.080.08-300,500
Apr 13, 20260.080.080.070.080.08-450,600
Apr 10, 20260.070.080.070.080.08-420,600
Apr 9, 20260.080.080.070.080.08-366,400
Apr 8, 20260.080.080.070.080.08-223,500
Apr 7, 20260.080.080.070.080.08-444,600
Apr 6, 20260.070.080.070.080.087.14%2,680,700
Apr 3, 20260.080.080.070.070.07-4,408,700
Apr 2, 20260.070.080.070.070.07-6.67%318,100
Apr 1, 20260.080.080.070.080.08-2,784,100
Mar 31, 20260.070.080.070.080.08-1,127,000
Mar 30, 20260.070.080.070.080.08-111,200
Mar 27, 20260.070.080.070.080.08-733,700
Mar 26, 20260.080.080.070.080.08-513,400
Mar 25, 20260.070.080.070.080.08-301,000
Mar 24, 20260.070.080.070.080.08-2,801,100
Mar 19, 20260.080.080.070.080.08-2,321,100
Mar 18, 20260.080.080.080.080.08-6.25%1,189,800
Mar 17, 20260.080.080.070.080.086.67%3,184,200
Mar 16, 20260.080.080.070.080.08-6.25%5,569,500
Mar 13, 20260.080.080.070.080.08-3,228,500
Mar 12, 20260.080.080.080.080.08-1,134,700
Mar 11, 20260.080.080.080.080.08-7,500
Mar 10, 20260.080.080.080.080.08-326,600
Mar 9, 20260.080.080.070.080.08-4,290,600
Mar 6, 20260.080.080.080.080.086.67%1,282,900
Mar 5, 20260.080.080.080.080.08-6.25%2,780,400
Mar 4, 20260.080.080.080.080.08-1,106,700
Mar 3, 20260.080.080.080.080.08-1,080,500
Mar 2, 20260.080.090.080.080.086.67%4,510,600
Feb 27, 20260.080.080.080.080.08-6.25%1,804,900
Feb 26, 20260.080.080.080.080.08-720,000
Feb 25, 20260.080.090.080.080.08-510,600
Feb 24, 20260.080.080.080.080.08-572,000
Feb 23, 20260.090.090.080.080.08-1,298,900
Feb 20, 20260.080.080.080.080.08-1,571,900
Feb 19, 20260.080.080.080.080.08-488,500
Feb 16, 20260.080.080.080.080.08-114,500
Feb 13, 20260.090.090.080.080.08-5.88%2,407,300
Feb 12, 20260.080.090.080.090.096.25%40,100
Feb 11, 20260.080.090.080.080.08-821,100
Feb 10, 20260.080.080.080.080.08-1,738,200
Feb 9, 20260.080.080.080.080.08-1,615,100
Feb 6, 20260.080.080.080.080.08-493,300
Feb 5, 20260.080.080.080.080.08-1,294,600
Feb 4, 20260.080.080.080.080.08-5.88%1,199,500
Feb 3, 20260.080.090.080.090.09-2,008,800
Jan 30, 20260.080.090.080.090.096.25%1,362,200
Jan 29, 20260.080.080.080.080.08-2,075,100
Jan 28, 20260.080.080.080.080.08-1,412,000
Jan 27, 20260.080.080.080.080.08-2,573,400
Jan 26, 20260.080.080.080.080.08-4,673,600
Jan 23, 20260.080.090.080.080.08-5.88%5,574,200
Jan 22, 20260.080.090.080.090.09-6,875,500
Jan 21, 20260.080.090.080.090.09-330,100
Jan 20, 20260.090.090.080.090.09-199,200
Jan 19, 20260.080.090.080.090.09-634,300
Jan 16, 20260.090.090.080.090.09-1,681,400
Jan 15, 20260.090.090.090.090.09-5.56%3,574,600
Jan 14, 20260.090.090.090.090.095.88%2,025,700
Jan 13, 20260.090.090.090.090.09-5.56%1,173,500
Jan 12, 20260.090.090.090.090.095.88%653,000
Jan 9, 20260.090.090.080.090.09-2,628,200
Jan 8, 20260.080.090.080.090.09-2,296,900
Jan 7, 20260.090.090.080.090.09-2,761,500
Jan 6, 20260.090.090.080.090.09-1,147,700
Jan 5, 20260.080.090.080.090.096.25%350,000
Jan 2, 20260.080.080.080.080.08-1,933,500
Dec 31, 20250.080.090.080.080.08-170,600
Dec 30, 20250.090.090.080.080.08-5.88%1,128,000
Dec 29, 20250.080.090.080.090.09-2,750,400
Dec 26, 20250.080.090.080.090.096.25%4,458,000
Dec 24, 20250.080.090.080.080.08-531,100
Dec 23, 20250.080.090.080.080.08-5.88%1,715,800
Dec 22, 20250.090.090.080.090.09-715,700
Dec 19, 20250.090.090.090.090.09-1,637,600
Dec 18, 20250.090.090.090.090.09-1,284,100
Dec 17, 20250.080.090.080.090.09-834,300
Dec 16, 20250.090.090.080.090.09-1,096,200
Dec 15, 20250.090.090.080.090.09-782,600
Dec 12, 20250.080.090.080.090.096.25%1,759,800
Dec 11, 20250.090.090.080.080.08-2,300,300
Dec 10, 20250.080.080.080.080.08-5.88%294,600
Dec 9, 20250.080.090.080.090.09-483,500
Dec 8, 20250.080.090.080.090.09-133,000
Dec 5, 20250.090.090.080.090.09-210,300
Dec 4, 20250.080.090.080.090.09-791,100
Dec 3, 20250.080.090.080.090.09-2,399,400
Dec 2, 20250.080.090.080.090.09-435,200