Alpha IVF Group Bhd.(MY:0303)
0.28-0.00 (-1.75%)
MY:0303
Alpha IVF Group Bhd. historical prices
0.28
At close:-0.00 (-1.75%)
Alpha IVF Group Bhd. (0303) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 387,900 | 0.21 |
| Nov 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.00% | 288,200 | 0.15 |
| Nov 09, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +1.79% | 2,678,200 | 1.42 |
| Nov 05, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 540,100 | 0.29 |
| Nov 04, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 1,403,400 | 0.74 |
| Nov 03, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 335,100 | 0.18 |
| Nov 02, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +1.82% | 614,200 | 0.31 |
| Oct 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 2,610,400 | 1.34 |
| Oct 29, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 3,641,300 | 1.89 |
| Oct 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.00% | 1,196,600 | 0.61 |
| Oct 27, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +5.56% | 2,767,900 | 1.42 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 765,800 | 0.38 |
| Oct 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,288,300 | 0.63 |
| Oct 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 3,081,000 | 1.51 |
| Oct 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +7.41% | 3,842,400 | 1.84 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 940,900 | 0.44 |
| Oct 19, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 858,800 | 0.39 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 165,300 | 0.07 |
| Oct 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 229,600 | 0.10 |
| Oct 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 571,900 | 0.25 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 356,700 | 0.15 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 553,400 | 0.24 |
| Oct 09, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 6,756,000 | 3.05 |
| Oct 08, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,464,900 | 1.13 |
| Oct 07, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 4,180,900 | 1.97 |
| Oct 06, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +3.64% | 7,106,400 | 3.53 |
| Oct 05, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +3.77% | 4,473,800 | 2.30 |
| Oct 02, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +3.92% | 2,377,700 | 1.24 |
| Oct 01, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 895,700 | 0.47 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 895,600 | 0.47 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +4.51% | 2,039,400 | 1.08 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | +2.09% | 1,539,300 | 0.82 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | +2.14% | 1,610,400 | 0.87 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | 0.00% | 736,000 | 0.40 |
| Sep 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | +2.18% | 1,154,900 | 0.63 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.14% | 1,874,600 | 1.04 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.09% | 424,200 | 0.24 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | +4.37% | 4,251,000 | 2.40 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.14% | 2,603,000 | 1.50 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.09% | 3,292,800 | 1.94 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 0.00% | 245,200 | 0.15 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.05% | 4,540,700 | 2.77 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | +2.09% | 1,361,700 | 0.84 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.05% | 1,037,199 | 0.64 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.00% | 655,600 | 0.41 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.61% | 5,641,400 | 3.67 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 0.00% | 2,330,200 | 1.54 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.98% | 3,299,300 | 2.19 |
