Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.620	0.620	0.615	0.620	0.620	83,300
2023-09-18	0.625	0.625	0.615	0.620	0.620	259,000
2023-09-15	0.625	0.630	0.625	0.630	0.630	56,000
2023-09-14	0.615	0.625	0.615	0.620	0.620	74,600
2023-09-13	0.620	0.625	0.610	0.625	0.625	445,600
2023-09-12	0.630	0.630	0.620	0.625	0.625	78,000
2023-09-11	0.630	0.635	0.630	0.635	0.635	53,400
2023-09-08	0.640	0.640	0.630	0.630	0.630	72,400
2023-09-07	0.645	0.645	0.630	0.640	0.640	249,600
2023-09-06	0.645	0.645	0.640	0.645	0.645	80,200
2023-09-05	0.645	0.645	0.640	0.640	0.640	267,200
2023-09-04	0.650	0.650	0.635	0.645	0.645	249,100
2023-09-01	0.645	0.650	0.640	0.640	0.640	301,800
2023-08-30	0.630	0.650	0.630	0.640	0.640	100,800
2023-08-29	0.635	0.640	0.635	0.635	0.635	137,200
2023-08-28	0.635	0.645	0.635	0.635	0.635	275,600
2023-08-25	0.640	0.645	0.640	0.645	0.645	321,900
2023-08-24	0.640	0.650	0.640	0.640	0.640	208,200
2023-08-23	0.650	0.660	0.645	0.645	0.645	348,100
2023-08-22	0.660	0.665	0.650	0.650	0.650	217,800
2023-08-21	0.665	0.675	0.655	0.660	0.660	389,400
2023-08-18	0.655	0.665	0.650	0.665	0.665	421,800
2023-08-17	0.675	0.675	0.645	0.655	0.655	586,500
2023-08-16	0.680	0.690	0.675	0.675	0.675	687,000
2023-08-15	0.665	0.685	0.660	0.680	0.680	1,312,900
2023-08-14	0.645	0.665	0.640	0.660	0.660	1,167,200
2023-08-11	0.665	0.665	0.645	0.645	0.645	1,750,600
2023-08-10	0.690	0.690	0.655	0.660	0.660	1,407,500
2023-08-09	0.675	0.695	0.665	0.680	0.680	1,154,600
2023-08-08	0.720	0.720	0.670	0.675	0.675	3,637,300
2023-08-07	0.625	0.700	0.600	0.690	0.690	8,330,200
2023-08-04	0.600	0.605	0.595	0.600	0.600	432,100
2023-08-03	0.600	0.600	0.595	0.600	0.600	659,100
2023-08-02	0.600	0.600	0.595	0.600	0.600	153,000
2023-08-01	0.600	0.605	0.595	0.600	0.600	129,800
2023-07-31	0.600	0.600	0.595	0.600	0.600	170,900
2023-07-28	0.605	0.605	0.595	0.600	0.600	209,200
2023-07-27	0.600	0.605	0.600	0.600	0.600	466,400
2023-07-26	0.605	0.610	0.595	0.605	0.605	401,100
2023-07-25	0.605	0.615	0.595	0.600	0.600	812,300
2023-07-24	0.620	0.620	0.605	0.605	0.605	42,300
2023-07-21	0.615	0.625	0.615	0.625	0.625	108,400
2023-07-20	0.620	0.620	0.615	0.615	0.615	123,100
2023-07-18	0.635	0.635	0.615	0.630	0.630	281,200
2023-07-17	0.635	0.635	0.625	0.630	0.630	209,700
2023-07-14	0.630	0.640	0.625	0.640	0.640	278,700
2023-07-13	0.620	0.640	0.615	0.630	0.630	833,900
2023-07-12	0.605	0.625	0.605	0.625	0.625	651,300
2023-07-11	0.610	0.615	0.610	0.610	0.610	47,800
2023-07-10	0.615	0.620	0.610	0.620	0.620	383,100
2023-07-07	0.625	0.635	0.610	0.615	0.615	138,600
2023-07-06	0.630	0.640	0.615	0.620	0.620	187,800
2023-07-05	0.615	0.640	0.610	0.630	0.630	634,000
2023-07-04	0.620	0.625	0.610	0.625	0.625	72,400
2023-07-03	0.625	0.625	0.615	0.625	0.625	80,300
2023-06-30	0.620	0.645	0.620	0.625	0.625	553,100
2023-06-28	0.625	0.635	0.625	0.630	0.630	7,500
2023-06-27	0.630	0.630	0.610	0.625	0.625	8,200
2023-06-26	0.605	0.655	0.600	0.610	0.610	998,300
2023-06-23	0.600	0.615	0.600	0.605	0.605	121,700

← NewerPage 13 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.