NASDAQ : ALPS

Alps Group Inc — Price history

Energy · Oil & Gas · Malaysia

Last price 0.325 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.08M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Alps Group Inc (ALPS) closed at 0.325 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.3248	0.3299	0.322	0.325	36,182	+0.03%
2026-10-29	0.33	0.33	0.321	0.3249	28,769	-0.03%
2026-10-28	0.3299	0.33	0.324	0.325	36,583	+0.06%
2026-10-27	0.327	0.327	0.321	0.3248	35,443	-0.85%
2026-10-26	0.33	0.33	0.325	0.3276	8,974	-0.12%
2026-10-23	0.3279	0.328	0.325	0.328	20,797	+0.03%
2026-10-22	0.3366	0.3366	0.325	0.3279	7,053	-0.64%
2026-10-21	0.33	0.33	0.3215	0.33	32,718	+0.00%
2026-10-20	0.33	0.3301	0.3274	0.33	44,432	-2.94%
2026-10-19	0.335	0.34	0.33	0.34	40,690	+0.00%
2026-10-16	0.338	0.34	0.333	0.34	25,412	+0.29%
2026-10-15	0.3369	0.34	0.335	0.339	10,977	-3.12%
2026-10-14	0.34	0.3499	0.3388	0.3499	53,529	-0.03%
2026-10-13	0.35	0.35	0.3294	0.35	53,728	-1.35%
2026-10-12	0.37	0.37	0.35	0.3548	18,683	-4.11%
2026-10-09	0.3895	0.3895	0.3574	0.37	55,376	+0.19%
2026-10-08	0.35	0.3786	0.35	0.3693	4,907	+7.23%
2026-10-07	0.371	0.371	0.33	0.3444	22,898	-10.71%
2026-10-06	0.39	0.39	0.3701	0.3857	13,996	-3.58%
2026-10-05	0.3801	0.4	0.3524	0.4	69,430	+1.27%
2026-10-02	0.3898	0.395	0.38	0.395	14,806	+1.28%
2026-10-01	0.398	0.398	0.385	0.39	7,228	-2.01%
2026-09-30	0.3999	0.4	0.385	0.398	57,496	-0.48%
2026-09-29	0.375	0.4	0.375	0.3999	28,060	-0.03%
2026-09-28	0.396	0.4	0.365	0.4	117,999	+1.01%
2026-09-25	0.3948	0.3985	0.3868	0.396	69,697	-1.00%
2026-09-24	0.399	0.4	0.3778	0.4	94,533	+0.00%
2026-09-23	0.4	0.4	0.395	0.4	46,885	+0.03%
2026-09-22	0.4	0.4	0.3779	0.3999	61,265	-0.03%
2026-09-21	0.3991	0.4	0.39	0.4	66,479	+0.00%
2026-09-18	0.3898	0.4	0.351	0.4	42,939	+0.03%
2026-09-17	0.3926	0.4	0.385	0.3999	18,023	-0.03%
2026-09-16	0.394	0.4	0.3706	0.4	113,835	+0.00%
2026-09-15	0.3999	0.4	0.3993	0.4	108,784	+0.00%
2026-09-14	0.3996	0.4	0.391	0.4	61,129	+0.00%
2026-09-11	0.385	0.4	0.3849	0.4	139,824	+3.92%
2026-09-10	0.3802	0.385	0.38	0.3849	3,666	-0.03%
2026-09-09	0.381	0.385	0.3771	0.385	52,978	+0.00%
2026-09-08	0.38	0.385	0.377	0.385	51,609	+1.32%
2026-09-04	0.371	0.38	0.37	0.38	48,642	+0.00%
2026-09-03	0.3938	0.3938	0.375	0.38	63,972	+0.00%
2026-09-02	0.381	0.381	0.37	0.38	66,837	-2.44%
2026-09-01	0.38	0.3896	0.3768	0.3895	41,178	-0.10%
2026-08-31	0.3748	0.39	0.3705	0.3899	36,786	+1.30%
2026-08-28	0.4	0.4109	0.37	0.3849	61,706	-6.11%
2026-08-27	0.408	0.4193	0.3736	0.41	114,184	-2.37%
2026-08-26	0.2995	0.42	0.2995	0.4199	316,464	+33.39%
2026-08-25	0.3115	0.3195	0.31	0.3148	17,929	-0.06%
2026-08-24	0.33	0.3303	0.299	0.315	99,803	-1.56%
2026-08-21	0.2775	0.32	0.269	0.32	65,120	+18.52%
2026-08-20	0.2798	0.28	0.255	0.27	118,613	+0.00%
2026-08-19	0.274	0.287	0.2685	0.27	59,473	-8.66%
2026-08-18	0.315	0.315	0.2293	0.2956	123,076	-7.68%
2026-08-17	0.325	0.325	0.2981	0.3202	31,739	+0.06%
2026-08-14	0.335	0.335	0.2946	0.32	74,680	-2.44%
2026-08-13	0.3202	0.3295	0.3	0.328	131,336	-8.38%
2026-08-12	0.3733	0.3733	0.33	0.358	108,345	-11.60%
2026-08-11	0.4169	0.4169	0.3822	0.405	132,796	-2.88%
2026-08-10	0.4399	0.4399	0.4011	0.417	7,458	+0.46%
2026-08-07	0.4238	0.4238	0.3995	0.4151	15,614	+0.02%
2026-08-06	0.4233	0.43	0.4101	0.415	9,459	+3.11%
2026-08-05	0.4131	0.4131	0.4025	0.4025	7,429	+1.54%
2026-08-04	0.386	0.4293	0.38	0.3964	32,389	-0.13%
2026-08-03	0.4	0.4	0.395	0.3969	4,787	-3.25%
2026-07-31	0.432	0.4449	0.4	0.4103	17,381	-9.40%
2026-07-30	0.4417	0.46	0.4417	0.4528	3,983	+2.91%
2026-07-29	0.4455	0.4455	0.44	0.44	64,626	-5.46%
2026-07-28	0.4676	0.4739	0.465	0.4654	52,916	-0.47%
2026-07-27	0.47	0.4719	0.46	0.4676	36,596	+0.30%
2026-07-24	0.495	0.495	0.465	0.4662	38,853	-1.08%
2026-07-23	0.51	0.51	0.47	0.4713	36,902	-0.99%
2026-07-22	0.4845	0.5204	0.47	0.476	97,874	-0.42%
2026-07-21	0.4611	0.4989	0.45	0.478	29,816	+1.19%
2026-07-20	0.485	0.52	0.4602	0.4724	13,446	-5.52%
2026-07-17	0.45	0.5035	0.4475	0.5	197,029	+12.36%
2026-07-16	0.49	0.49	0.445	0.445	60,938	-6.90%
2026-07-15	0.5	0.5	0.4606	0.478	71,974	+0.13%
2026-07-14	0.46	0.4998	0.4567	0.4774	257,386	-4.73%
2026-07-13	0.54	0.5516	0.48	0.5011	111,918	-9.11%
2026-07-10	0.5515	0.565	0.55	0.5513	78,639	-3.28%
2026-07-09	0.6	0.6	0.55	0.57	42,492	-1.98%
2026-07-08	0.5721	0.5899	0.55	0.5815	62,673	-1.41%
2026-07-07	0.5833	0.5917	0.5711	0.5898	122,945	+1.11%
2026-07-06	0.577	0.5999	0.5611	0.5833	43,478	-0.97%
2026-07-02	0.57	0.6	0.558	0.589	298,475	+1.03%
2026-07-01	0.6	0.6	0.581	0.583	3,455,156	+0.52%
2026-06-30	0.608	0.6113	0.58	0.58	13,100	-1.69%
2026-06-29	0.625	0.625	0.59	0.59	63,999	-2.64%
2026-06-26	0.6251	0.65	0.6001	0.606	92,088	-6.77%
2026-06-25	0.6534	0.67	0.6119	0.65	79,653	+0.00%
2026-06-24	0.65	0.68	0.6421	0.65	376,105	+0.00%
2026-06-23	0.65	0.65	0.641	0.65	27,882	-3.85%
2026-06-22	0.6588	0.68	0.6588	0.676	4,504	-6.11%
2026-06-18	0.7099	0.727	0.66	0.72	20,516	+3.15%
2026-06-17	0.681	0.6981	0.681	0.698	12,160	-7.50%
2026-06-16	0.68	0.7673	0.68	0.7546	19,481	-1.99%
2026-06-15	0.733	0.77	0.733	0.7699	6,910	+6.22%
2026-06-12	0.7499	0.7499	0.6601	0.7248	5,054	+0.67%
2026-06-11	0.66	0.72	0.66	0.72	4,171	+5.80%
2026-06-10	0.73	0.7422	0.66	0.6805	3,357	-3.48%
2026-06-09	0.7	0.72	0.69	0.705	9,964	-1.74%
2026-06-08	0.6834	0.72	0.68	0.7175	10,608	+1.06%
2026-06-05	0.681	0.71	0.661	0.71	228,417	+1.39%
2026-06-04	0.6986	0.719	0.6565	0.7003	21,118	-1.35%
2026-06-03	0.7321	0.7341	0.671	0.7099	127,468	+2.57%
2026-06-02	0.73	0.7385	0.6897	0.6921	21,450	-5.19%
2026-06-01	0.73	0.767	0.73	0.73	8,717	-3.93%
2026-05-29	0.779	0.779	0.7317	0.7599	16,479	-1.31%
2026-05-28	0.7401	0.779	0.7401	0.77	12,838	+4.04%
2026-05-27	0.7	0.7489	0.7	0.7401	2,222	+1.58%
2026-05-26	0.7	0.7286	0.7	0.7286	17,759	+8.20%
2026-05-22	0.71	0.7227	0.635	0.6734	53,259	-3.80%
2026-05-21	0.7382	0.74	0.695	0.7	16,038	+2.07%
2026-05-20	0.7506	0.828	0.685	0.6858	57,254	-11.36%
2026-05-19	0.8101	0.835	0.72	0.7737	85,485	-8.99%
2026-05-18	0.91	0.9199	0.85	0.8501	5,940	-3.94%
2026-05-15	0.82	0.92	0.82	0.885	124,985	+2.91%
2026-05-14	0.8076	0.86	0.8076	0.86	14,576	+2.37%
2026-05-13	0.8199	0.845	0.8199	0.8401	4,430	+0.31%
2026-05-12	0.86	0.86	0.81	0.8375	13,756	+0.90%