Alpha IVF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	1,641,600
Mar 5, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	264,300
Mar 4, 2026	0.26	0.27	0.26	0.26	0.26	-	2,103,900
Mar 3, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	367,700
Mar 2, 2026	0.27	0.27	0.26	0.27	0.27	-	8,972,800
Feb 27, 2026	0.27	0.27	0.27	0.27	0.27	-	873,900
Feb 26, 2026	0.27	0.27	0.27	0.27	0.27	-	110,100
Feb 25, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	3,985,200
Feb 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,241,100
Feb 23, 2026	0.28	0.28	0.27	0.28	0.28	-	2,627,200
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-	1,319,900
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	54,800
Feb 16, 2026	0.28	0.28	0.28	0.28	0.28	-	118,600
Feb 13, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	2,061,000
Feb 12, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	2,939,100
Feb 11, 2026	0.27	0.27	0.26	0.27	0.27	-	1,852,800
Feb 10, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	4,204,900
Feb 9, 2026	0.28	0.28	0.27	0.27	0.27	-	1,026,700
Feb 6, 2026	0.27	0.28	0.27	0.27	0.27	-	4,348,700
Feb 5, 2026	0.27	0.28	0.27	0.27	0.27	-	1,392,800
Feb 4, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	3,521,200
Feb 3, 2026	0.28	0.28	0.28	0.28	0.28	-	2,725,800
Jan 30, 2026	0.28	0.28	0.27	0.28	0.28	-	2,079,900
Jan 29, 2026	0.28	0.28	0.27	0.28	0.28	-	1,679,600
Jan 28, 2026	0.28	0.28	0.27	0.28	0.28	-	2,667,600
Jan 27, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	2,373,400
Jan 26, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	9,281,400
Jan 23, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	4,688,500
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	770,800
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	435,500
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	767,600
Jan 19, 2026	0.30	0.30	0.29	0.30	0.30	-	351,600
Jan 16, 2026	0.30	0.30	0.29	0.30	0.30	-	555,300
Jan 15, 2026	0.30	0.30	0.29	0.30	0.30	-	542,100
Jan 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	10,718,800
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,171,300
Jan 12, 2026	0.30	0.31	0.30	0.30	0.30	-	689,000
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	-	1,639,200
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	1,472,600
Jan 7, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	52,700
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-	936,600
Jan 5, 2026	0.30	0.31	0.30	0.30	0.30	-	2,414,100
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	382,200
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,697,000
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	198,400
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	163,200
Dec 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	274,900
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	-	72,900
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	2,464,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	728,500
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	125,000
Dec 18, 2025	0.30	0.31	0.30	0.30	0.30	-	1,736,300
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	535,100
Dec 16, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	2,549,900
Dec 15, 2025	0.31	0.31	0.30	0.31	0.31	-	494,800
Dec 12, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	998,000
Dec 11, 2025	0.30	0.31	0.30	0.30	0.30	-	676,900
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	723,600
Dec 9, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	2,316,600
Dec 8, 2025	0.31	0.31	0.30	0.31	0.31	-	4,626,500
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