Alpha IVF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	1,711,600
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	1,383,200
Dec 3, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	3,047,500
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,867,800
Dec 1, 2025	0.31	0.31	0.30	0.30	0.30	-	750,100
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-	1,814,000
Nov 27, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	562,300
Nov 26, 2025	0.31	0.31	0.30	0.31	0.31	-	312,900
Nov 25, 2025	0.31	0.31	0.30	0.31	0.31	-	349,000
Nov 24, 2025	0.31	0.31	0.30	0.31	0.31	-	1,286,000
Nov 21, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,543,400
Nov 20, 2025	0.31	0.32	0.31	0.31	0.31	-	951,600
Nov 19, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	2,011,800
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	2,863,300
Nov 17, 2025	0.31	0.32	0.31	0.31	0.31	-	2,164,100
Nov 14, 2025	0.31	0.32	0.31	0.31	0.31	-	1,339,100
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	1,509,000
Nov 12, 2025	0.31	0.32	0.31	0.31	0.31	-	2,014,900
Nov 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	2,765,600
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	1,422,200
Nov 7, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	2,715,400
Nov 6, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	4,842,900
Nov 5, 2025	0.31	0.32	0.31	0.32	0.32	-	1,926,300
Nov 4, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	2,779,000
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,163,000
Oct 31, 2025	0.33	0.34	0.32	0.33	0.33	-	5,605,000
Oct 30, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,954,100
Oct 29, 2025	0.34	0.34	0.32	0.34	0.34	-	8,476,500
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	2,819,100
Oct 27, 2025	0.34	0.35	0.34	0.34	0.34	-	4,794,800
Oct 24, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	4,834,700
Oct 23, 2025	0.33	0.34	0.33	0.33	0.33	-	1,578,300
Oct 22, 2025	0.33	0.34	0.33	0.33	0.33	-	2,015,000
Oct 21, 2025	0.34	0.34	0.33	0.33	0.33	-	5,730,700
Oct 17, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	5,827,700
Oct 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	5,060,500
Oct 15, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	11,977,300
Oct 14, 2025	0.33	0.34	0.33	0.34	0.34	-	5,016,200
Oct 13, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	4,455,400
Oct 10, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	3,512,100
Oct 9, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	5,940,700
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	10,626,500
Oct 7, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	7,944,100
Oct 6, 2025	0.34	0.34	0.33	0.34	0.34	-	7,944,900
Oct 3, 2025	0.34	0.34	0.33	0.34	0.34	-	11,616,600
Oct 2, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	17,416,400
Oct 1, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	4,746,800
Sep 30, 2025	0.33	0.34	0.33	0.34	0.34	-	6,554,700
Sep 29, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	3,627,400
Sep 26, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	6,887,200
Sep 25, 2025	0.34	0.34	0.33	0.34	0.34	-	8,249,900
Sep 24, 2025	0.32	0.34	0.31	0.34	0.34	6.35%	15,110,400
Sep 23, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	10,661,100
Sep 22, 2025	0.31	0.31	0.30	0.31	0.31	-	1,557,700
Sep 19, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	5,034,800
Sep 18, 2025	0.30	0.31	0.30	0.30	0.30	-	407,800
Sep 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	269,000
Sep 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	710,600
Sep 11, 2025	0.30	0.31	0.30	0.30	0.30	-	1,646,400
Sep 10, 2025	0.31	0.31	0.30	0.30	0.30	-	630,400
Sep 9, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	2,045,700
Sep 8, 2025	0.31	0.31	0.30	0.31	0.31	-	2,398,200
Sep 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	2,446,100
Sep 3, 2025	0.30	0.31	0.30	0.30	0.30	-	2,015,100
Sep 2, 2025	0.30	0.31	0.29	0.30	0.30	-	4,198,000
Aug 29, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	1,880,500
Aug 28, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	563,900
Aug 27, 2025	0.30	0.30	0.29	0.30	0.30	-	2,828,600
Aug 26, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,055,500
Aug 25, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	2,869,900
Aug 22, 2025	0.30	0.30	0.30	0.30	0.30	-	464,900
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	1,346,200
Aug 20, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,333,800
Aug 19, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	2,249,100
Aug 18, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	960,300
Aug 15, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	5,537,600
Aug 14, 2025	0.29	0.30	0.29	0.29	0.29	-	406,000
Aug 13, 2025	0.29	0.30	0.29	0.29	0.29	-	549,500
Aug 12, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	472,100
Aug 11, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	2,279,300
Aug 8, 2025	0.29	0.30	0.29	0.29	0.29	-	4,446,300
Aug 7, 2025	0.30	0.30	0.29	0.29	0.29	-	1,132,000
Aug 6, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	1,217,000
Aug 5, 2025	0.29	0.30	0.29	0.30	0.29	3.51%	2,518,200
Aug 4, 2025	0.29	0.29	0.29	0.29	0.28	-1.72%	940,700
Aug 1, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	2,353,200
Jul 31, 2025	0.30	0.30	0.29	0.29	0.28	-5.00%	5,301,300
Jul 30, 2025	0.30	0.30	0.29	0.30	0.29	1.69%	5,307,500
Jul 29, 2025	0.29	0.30	0.28	0.30	0.29	7.27%	8,635,700
Jul 28, 2025	0.27	0.28	0.27	0.28	0.27	-	1,651,300
Jul 25, 2025	0.27	0.28	0.27	0.28	0.27	-	1,601,000
Jul 24, 2025	0.28	0.28	0.27	0.28	0.27	-	90,400
Jul 23, 2025	0.27	0.28	0.27	0.28	0.27	1.85%	260,000
Jul 22, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	94,500
Jul 21, 2025	0.27	0.28	0.27	0.28	0.27	1.85%	508,700
Jul 18, 2025	0.27	0.27	0.27	0.27	0.27	-	439,200
Jul 17, 2025	0.27	0.27	0.27	0.27	0.27	-	492,700
Jul 16, 2025	0.27	0.28	0.27	0.27	0.27	-	2,084,200
Jul 15, 2025	0.27	0.28	0.27	0.27	0.27	-	177,600
Jul 14, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	1,321,400