Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	0.615	0.615	0.600	0.605	0.605	71,100
2023-06-21	0.600	0.610	0.600	0.605	0.605	58,100
2023-06-20	0.600	0.645	0.600	0.610	0.610	417,300
2023-06-19	0.600	0.610	0.600	0.600	0.600	140,300
2023-06-16	0.610	0.610	0.600	0.605	0.605	47,600
2023-06-15	0.605	0.620	0.600	0.615	0.615	169,600
2023-06-14	0.610	0.615	0.600	0.615	0.615	311,000
2023-06-13	0.600	0.620	0.600	0.620	0.620	90,600
2023-06-12	0.620	0.620	0.605	0.605	0.605	367,600
2023-06-09	0.620	0.625	0.605	0.620	0.620	394,300
2023-06-08	0.650	0.650	0.625	0.635	0.635	240,000
2023-06-07	0.625	0.670	0.625	0.650	0.650	1,038,900
2023-06-06	0.625	0.660	0.615	0.625	0.625	266,500
2023-06-02	0.605	0.665	0.600	0.625	0.625	985,400
2023-06-01	0.645	0.645	0.605	0.605	0.605	194,800
2023-05-31	0.630	0.630	0.610	0.620	0.620	67,400
2023-05-30	0.645	0.645	0.620	0.620	0.620	208,300
2023-05-29	0.660	0.660	0.650	0.650	0.650	146,400
2023-05-26	0.625	0.660	0.620	0.660	0.660	203,300
2023-05-25	0.640	0.640	0.615	0.625	0.625	161,500
2023-05-24	0.635	0.655	0.630	0.645	0.645	175,700
2023-05-23	0.635	0.640	0.625	0.640	0.640	147,200
2023-05-22	0.650	0.650	0.635	0.640	0.640	283,400
2023-05-19	0.660	0.660	0.635	0.650	0.650	140,700
2023-05-18	0.670	0.675	0.645	0.660	0.660	123,300
2023-05-17	0.665	0.665	0.660	0.660	0.660	24,000
2023-05-16	0.680	0.685	0.665	0.670	0.670	179,200
2023-05-15	0.700	0.700	0.655	0.685	0.685	35,300
2023-05-12	0.700	0.700	0.685	0.695	0.695	94,000
2023-05-11	0.715	0.715	0.690	0.700	0.700	441,800
2023-05-10	0.690	0.710	0.685	0.710	0.710	757,600
2023-05-09	0.680	0.700	0.675	0.685	0.685	686,100
2023-05-08	0.665	0.680	0.650	0.670	0.670	547,500
2023-05-05	0.675	0.705	0.660	0.660	0.660	784,700
2023-05-03	0.685	0.690	0.665	0.670	0.670	654,900
2023-05-02	0.645	0.705	0.645	0.690	0.690	1,516,900
2023-04-28	0.665	0.665	0.650	0.655	0.655	288,600
2023-04-27	0.665	0.670	0.645	0.660	0.660	626,700
2023-04-26	0.675	0.680	0.655	0.665	0.665	611,000
2023-04-25	0.690	0.690	0.675	0.690	0.690	400,300
2023-04-20	0.650	0.695	0.650	0.690	0.690	744,500
2023-04-19	0.715	0.720	0.650	0.650	0.650	6,011,400
2023-04-18	0.730	0.730	0.715	0.720	0.720	4,239,800
2023-04-17	0.725	0.740	0.705	0.730	0.730	9,798,900
2023-04-14	0.685	0.720	0.550	0.720	0.720	16,478,801
2023-04-13	0.940	0.940	0.690	0.700	0.700	19,266,600
2023-04-12	0.960	0.990	0.915	0.940	0.940	14,669,000
2023-04-11	0.910	0.960	0.910	0.950	0.950	16,049,700
2023-04-10	0.870	0.900	0.860	0.900	0.900	4,912,000
2023-04-07	0.870	0.875	0.860	0.875	0.875	1,995,200
2023-04-06	0.870	0.880	0.865	0.870	0.870	2,888,800
2023-04-05	0.865	0.870	0.850	0.870	0.870	1,941,000
2023-04-04	0.860	0.875	0.855	0.870	0.870	4,058,800
2023-04-03	0.835	0.870	0.835	0.860	0.860	5,866,000
2023-03-31	0.825	0.845	0.825	0.830	0.830	3,729,900
2023-03-30	0.825	0.875	0.805	0.825	0.825	6,088,100
2023-03-29	0.820	0.845	0.815	0.825	0.825	3,096,100
2023-03-28	0.870	0.880	0.820	0.820	0.820	977,400
2023-03-27	0.885	0.890	0.855	0.870	0.870	1,061,300
2023-03-24	0.855	0.880	0.845	0.880	0.880	637,500

← NewerPage 14 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.