Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.835	0.860	0.830	0.855	0.855	700,500
2023-03-22	0.835	0.835	0.835	0.835	0.835	100
2023-03-21	0.835	0.835	0.835	0.835	0.835	2,300
2023-03-20	0.815	0.835	0.815	0.835	0.835	16,000
2023-03-17	0.820	0.820	0.800	0.815	0.815	109,200
2023-03-16	0.820	0.820	0.805	0.820	0.820	20,000
2023-03-15	0.845	0.845	0.815	0.820	0.820	42,800
2023-03-14	0.850	0.850	0.815	0.830	0.830	93,200
2023-03-13	0.865	0.865	0.825	0.850	0.850	85,000
2023-03-10	0.870	0.870	0.860	0.870	0.870	26,100
2023-03-09	0.860	0.870	0.860	0.870	0.870	92,400
2023-03-08	0.870	0.870	0.850	0.860	0.860	72,300
2023-03-07	0.855	0.870	0.835	0.870	0.870	372,400
2023-03-06	0.850	0.855	0.845	0.855	0.855	172,400
2023-03-03	0.850	0.850	0.840	0.845	0.845	271,000
2023-03-02	0.835	0.855	0.830	0.850	0.850	333,600
2023-03-01	0.840	0.840	0.825	0.830	0.830	145,200
2023-02-28	0.835	0.845	0.830	0.845	0.845	184,400
2023-02-27	0.830	0.835	0.830	0.835	0.835	124,400
2023-02-24	0.835	0.835	0.825	0.830	0.830	78,100
2023-02-23	0.825	0.835	0.825	0.830	0.830	108,300
2023-02-22	0.800	0.830	0.800	0.830	0.830	154,600
2023-02-21	0.810	0.810	0.800	0.805	0.805	99,800
2023-02-20	0.810	0.820	0.795	0.810	0.810	225,400
2023-02-17	0.815	0.815	0.800	0.810	0.810	772,500
2023-02-16	0.830	0.830	0.815	0.815	0.815	173,800
2023-02-15	0.845	0.845	0.830	0.835	0.835	200,400
2023-02-14	0.850	0.850	0.835	0.845	0.845	867,300
2023-02-13	0.860	0.860	0.845	0.855	0.855	174,300
2023-02-10	0.860	0.860	0.855	0.860	0.860	43,000
2023-02-09	0.855	0.865	0.850	0.865	0.865	219,200
2023-02-08	0.855	0.860	0.855	0.860	0.860	1,000
2023-02-07	0.865	0.865	0.850	0.855	0.855	41,900
2023-02-03	0.865	0.865	0.855	0.860	0.860	186,700
2023-02-02	0.870	0.870	0.860	0.865	0.865	68,800
2023-01-31	0.855	0.870	0.850	0.870	0.870	82,000
2023-01-30	0.850	0.855	0.845	0.855	0.855	200,100
2023-01-27	0.860	0.860	0.845	0.850	0.850	173,800
2023-01-26	0.865	0.865	0.855	0.860	0.860	59,700
2023-01-25	0.870	0.870	0.855	0.865	0.865	97,600
2023-01-20	0.855	0.870	0.845	0.870	0.870	275,800
2023-01-19	0.880	0.880	0.855	0.860	0.860	228,400
2023-01-18	0.885	0.885	0.870	0.875	0.875	101,900
2023-01-17	0.865	0.885	0.855	0.885	0.885	1,607,800
2023-01-16	0.870	0.875	0.860	0.865	0.865	184,000
2023-01-13	0.865	0.870	0.855	0.870	0.870	140,200
2023-01-12	0.870	0.870	0.865	0.865	0.865	77,000
2023-01-11	0.870	0.870	0.865	0.870	0.870	103,600
2023-01-10	0.875	0.875	0.865	0.870	0.870	214,900
2023-01-09	0.875	0.880	0.870	0.870	0.870	181,300
2023-01-06	0.870	0.875	0.865	0.875	0.875	177,000
2023-01-05	0.875	0.880	0.870	0.870	0.870	283,200
2023-01-04	0.875	0.875	0.865	0.870	0.870	121,400
2023-01-03	0.870	0.880	0.865	0.880	0.880	117,100
2022-12-30	0.870	0.875	0.855	0.875	0.875	390,200
2022-12-29	0.875	0.875	0.865	0.870	0.870	310,900
2022-12-28	0.870	0.875	0.855	0.870	0.870	521,700
2022-12-27	0.870	0.875	0.865	0.875	0.875	605,700
2022-12-23	0.870	0.880	0.870	0.875	0.875	402,100
2022-12-22	0.900	0.900	0.870	0.870	0.870	1,431,500

← NewerPage 15 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.