Amtel Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.610	0.610	0.600	0.600	0.600	148,900
2024-06-18	0.620	0.620	0.605	0.605	0.605	280,100
2024-06-14	0.605	0.615	0.605	0.610	0.610	194,800
2024-06-13	0.605	0.605	0.605	0.605	0.605	96,300
2024-06-12	0.605	0.615	0.600	0.605	0.605	342,500
2024-06-11	0.600	0.610	0.600	0.610	0.610	465,400
2024-06-10	0.610	0.610	0.600	0.605	0.605	101,900
2024-06-07	0.610	0.610	0.600	0.605	0.605	95,200
2024-06-06	0.600	0.610	0.595	0.610	0.610	381,400
2024-06-05	0.600	0.605	0.595	0.600	0.600	264,100
2024-06-04	0.605	0.605	0.600	0.600	0.600	203,200
2024-05-31	0.600	0.615	0.600	0.600	0.600	83,000
2024-05-30	0.600	0.615	0.600	0.600	0.600	43,000
2024-05-29	0.605	0.610	0.605	0.610	0.610	45,000
2024-05-28	0.610	0.610	0.600	0.600	0.600	236,000
2024-05-27	0.615	0.615	0.610	0.610	0.610	59,000
2024-05-24	0.625	0.625	0.615	0.615	0.615	158,900
2024-05-23	0.615	0.635	0.610	0.630	0.630	1,399,000
2024-05-21	0.630	0.635	0.620	0.620	0.620	65,800
2024-05-20	0.605	0.635	0.605	0.630	0.630	845,000
2024-05-17	0.605	0.605	0.605	0.605	0.605	59,000
2024-05-16	0.600	0.605	0.600	0.605	0.605	60,500
2024-05-15	0.600	0.605	0.595	0.605	0.605	174,000
2024-05-14	0.600	0.610	0.600	0.610	0.610	63,000
2024-05-13	0.615	0.615	0.600	0.610	0.610	269,600
2024-05-10	0.600	0.605	0.600	0.605	0.605	95,100
2024-05-09	0.600	0.600	0.595	0.595	0.595	36,100
2024-05-08	0.605	0.605	0.600	0.600	0.600	37,200
2024-05-07	0.595	0.600	0.590	0.590	0.590	80,400
2024-05-06	0.595	0.605	0.595	0.605	0.605	185,200
2024-05-03	0.600	0.600	0.595	0.595	0.595	142,300
2024-05-02	0.605	0.605	0.600	0.600	0.600	100,000
2024-04-30	0.605	0.610	0.600	0.605	0.605	214,100
2024-04-29	0.605	0.615	0.605	0.605	0.605	155,200
2024-04-26	0.610	0.615	0.605	0.610	0.610	111,900
2024-04-25	0.605	0.615	0.600	0.610	0.610	275,100
2024-04-24	0.605	0.610	0.600	0.610	0.610	132,300
2024-04-23	0.595	0.605	0.595	0.605	0.605	78,500
2024-04-22	0.590	0.595	0.590	0.595	0.595	118,000
2024-04-19	0.600	0.600	0.580	0.585	0.585	295,000
2024-04-18	0.605	0.605	0.595	0.600	0.600	143,300
2024-04-17	0.595	0.605	0.595	0.605	0.605	5,200
2024-04-16	0.610	0.610	0.585	0.595	0.595	321,300
2024-04-15	0.615	0.615	0.610	0.610	0.610	50,100
2024-04-12	0.630	0.630	0.620	0.620	0.620	49,400
2024-04-09	0.620	0.625	0.620	0.625	0.625	27,000
2024-04-08	0.615	0.620	0.615	0.620	0.620	110,900
2024-04-05	0.620	0.620	0.615	0.615	0.615	43,500
2024-04-04	0.620	0.620	0.620	0.620	0.620	23,500
2024-04-03	0.620	0.625	0.620	0.625	0.625	97,700
2024-04-02	0.615	0.625	0.615	0.625	0.625	136,100
2024-04-01	0.615	0.615	0.615	0.615	0.615	22,000
2024-03-29	0.610	0.610	0.610	0.610	0.610	19,000
2024-03-26	0.610	0.610	0.605	0.610	0.610	97,100
2024-03-25	0.610	0.610	0.610	0.610	0.610	39,000
2024-03-22	0.615	0.615	0.615	0.615	0.615	35,700
2024-03-21	0.615	0.620	0.615	0.615	0.615	76,400
2024-03-20	0.615	0.615	0.610	0.615	0.615	56,300
2024-03-19	0.615	0.620	0.615	0.615	0.615	96,000
2024-03-18	0.615	0.615	0.615	0.615	0.615	54,000

← NewerPage 10 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.