Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.615	0.615	0.615	0.615	0.615	64,300
2024-03-14	0.630	0.630	0.615	0.625	0.625	67,500
2024-03-13	0.630	0.630	0.620	0.625	0.625	139,300
2024-03-12	0.625	0.625	0.615	0.625	0.625	344,900
2024-03-11	0.620	0.620	0.620	0.620	0.620	3,000
2024-03-08	0.640	0.640	0.640	0.640	0.640	6,000
2024-03-07	0.620	0.625	0.620	0.620	0.620	147,000
2024-03-06	0.630	0.635	0.625	0.625	0.625	119,400
2024-03-05	0.625	0.625	0.625	0.625	0.625	79,900
2024-03-04	0.620	0.620	0.620	0.620	0.620	3,900
2024-03-01	0.620	0.625	0.620	0.620	0.620	54,500
2024-02-29	0.630	0.630	0.615	0.620	0.620	226,000
2024-02-28	0.640	0.650	0.630	0.630	0.630	153,300
2024-02-27	0.640	0.655	0.640	0.655	0.655	86,000
2024-02-26	0.650	0.665	0.640	0.650	0.650	244,300
2024-02-23	0.645	0.645	0.645	0.645	0.645	123,900
2024-02-22	0.635	0.645	0.635	0.645	0.645	229,300
2024-02-21	0.635	0.640	0.635	0.640	0.640	68,000
2024-02-20	0.635	0.640	0.635	0.640	0.640	122,000
2024-02-19	0.640	0.640	0.635	0.635	0.635	125,000
2024-02-16	0.640	0.645	0.635	0.645	0.645	174,500
2024-02-15	0.635	0.640	0.630	0.640	0.640	83,000
2024-02-14	0.625	0.640	0.620	0.630	0.630	332,000
2024-02-13	0.620	0.620	0.610	0.620	0.620	162,900
2024-02-09	0.620	0.620	0.615	0.620	0.620	39,100
2024-02-08	0.615	0.620	0.615	0.620	0.620	68,300
2024-02-07	0.620	0.625	0.615	0.625	0.625	47,000
2024-02-06	0.620	0.625	0.615	0.625	0.625	60,300
2024-02-05	0.630	0.635	0.615	0.620	0.620	403,100
2024-02-02	0.630	0.630	0.625	0.625	0.625	182,100
2024-01-31	0.635	0.635	0.625	0.625	0.625	311,000
2024-01-30	0.665	0.670	0.630	0.635	0.635	1,200,300
2024-01-29	0.630	0.640	0.625	0.640	0.640	143,700
2024-01-26	0.630	0.630	0.625	0.625	0.625	20,700
2024-01-24	0.630	0.630	0.630	0.630	0.630	12,000
2024-01-23	0.625	0.630	0.625	0.630	0.630	139,000
2024-01-22	0.635	0.635	0.630	0.630	0.630	160,700
2024-01-19	0.625	0.635	0.625	0.635	0.635	36,300
2024-01-18	0.630	0.630	0.625	0.625	0.625	180,300
2024-01-17	0.635	0.635	0.620	0.630	0.630	162,400
2024-01-16	0.645	0.645	0.635	0.635	0.635	91,500
2024-01-15	0.645	0.655	0.635	0.650	0.650	86,000
2024-01-12	0.635	0.635	0.630	0.630	0.630	116,800
2024-01-11	0.635	0.635	0.635	0.635	0.635	36,400
2024-01-10	0.635	0.640	0.635	0.635	0.635	13,800
2024-01-09	0.640	0.640	0.635	0.635	0.635	80,000
2024-01-08	0.650	0.650	0.635	0.640	0.640	312,300
2024-01-05	0.650	0.660	0.640	0.650	0.650	250,500
2024-01-04	0.640	0.655	0.640	0.650	0.650	343,800
2024-01-03	0.630	0.640	0.630	0.640	0.640	146,000
2024-01-02	0.625	0.635	0.620	0.635	0.635	102,200
2023-12-29	0.625	0.625	0.625	0.625	0.625	10,000
2023-12-28	0.620	0.625	0.620	0.625	0.625	10,200
2023-12-26	0.620	0.620	0.620	0.620	0.620	7,200
2023-12-22	0.635	0.635	0.635	0.635	0.635	5,000
2023-12-21	0.620	0.625	0.620	0.620	0.620	45,000
2023-12-20	0.620	0.625	0.620	0.620	0.620	50,100
2023-12-19	0.625	0.625	0.620	0.625	0.625	73,200
2023-12-18	0.625	0.630	0.625	0.625	0.625	67,600
2023-12-15	0.635	0.635	0.635	0.635	0.635	10,000

← NewerPage 11 of 20 · 1,167 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.