Alpha IVF Group Berhad (KLSE:ALPHA)
Malaysia
· Delayed Price · Currency is MYR 0.3300
-0.0050 (-1.49%)
At close: Sep 26, 2025
Alpha IVF Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |