Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.895	0.905	0.895	0.895	0.895	867,400
2022-12-20	0.920	0.930	0.880	0.890	0.890	1,471,100
2022-12-19	0.920	0.940	0.920	0.925	0.925	3,335,300
2022-12-16	0.925	0.925	0.900	0.910	0.910	1,314,500
2022-12-15	0.910	0.930	0.905	0.925	0.925	2,884,200
2022-12-14	0.895	0.935	0.890	0.915	0.915	9,300,700
2022-12-13	0.855	0.900	0.850	0.895	0.895	5,567,800
2022-12-12	0.845	0.860	0.845	0.860	0.860	615,200
2022-12-09	0.855	0.865	0.840	0.845	0.845	522,700
2022-12-08	0.885	0.885	0.850	0.855	0.855	741,900
2022-12-07	0.870	0.900	0.870	0.885	0.885	1,997,100
2022-12-06	0.835	0.875	0.830	0.870	0.870	5,641,400
2022-12-05	0.845	0.845	0.830	0.840	0.840	443,800
2022-12-02	0.835	0.845	0.830	0.845	0.845	565,300
2022-12-01	0.850	0.860	0.835	0.835	0.835	1,062,400
2022-11-30	0.845	0.850	0.825	0.850	0.850	873,200
2022-11-29	0.885	0.885	0.835	0.850	0.850	681,100
2022-11-25	0.910	0.910	0.845	0.885	0.885	737,400
2022-11-24	0.875	0.910	0.860	0.905	0.905	2,839,700
2022-11-23	0.850	0.890	0.850	0.880	0.880	1,360,800
2022-11-22	0.820	0.855	0.820	0.850	0.850	1,256,500
2022-11-21	0.815	0.825	0.805	0.820	0.820	240,000
2022-11-17	0.830	0.830	0.800	0.830	0.830	380,900
2022-11-16	0.830	0.830	0.820	0.830	0.830	135,600
2022-11-15	0.830	0.830	0.820	0.825	0.825	180,200
2022-11-14	0.830	0.830	0.825	0.830	0.830	83,100
2022-11-11	0.825	0.830	0.820	0.830	0.830	150,900
2022-11-10	0.815	0.825	0.815	0.825	0.825	180,600
2022-11-09	0.815	0.825	0.815	0.820	0.820	287,200
2022-11-08	0.810	0.815	0.810	0.815	0.815	277,500
2022-11-07	0.825	0.825	0.810	0.810	0.810	432,800
2022-11-04	0.820	0.830	0.815	0.825	0.825	184,100
2022-11-03	0.840	0.840	0.820	0.830	0.830	233,600
2022-11-02	0.835	0.855	0.820	0.840	0.840	1,934,200
2022-11-01	0.805	0.835	0.805	0.830	0.830	2,404,500
2022-10-31	0.810	0.810	0.795	0.810	0.810	548,100
2022-10-28	0.820	0.820	0.800	0.810	0.810	1,822,600
2022-10-27	0.820	0.830	0.815	0.825	0.825	1,049,900
2022-10-26	0.830	0.835	0.815	0.830	0.830	508,500
2022-10-25	0.815	0.830	0.810	0.825	0.825	1,598,100
2022-10-21	0.805	0.815	0.800	0.815	0.815	294,000
2022-10-20	0.800	0.820	0.800	0.810	0.810	486,000
2022-10-19	0.820	0.825	0.800	0.805	0.805	779,400
2022-10-18	0.835	0.865	0.810	0.820	0.820	3,969,400
2022-10-17	0.795	0.850	0.790	0.840	0.840	2,224,500
2022-10-14	0.800	0.805	0.785	0.795	0.795	430,000
2022-10-13	0.810	0.810	0.785	0.795	0.795	323,000
2022-10-12	0.775	0.810	0.770	0.810	0.810	1,684,600
2022-10-11	0.745	0.780	0.740	0.775	0.775	1,073,400
2022-10-07	0.750	0.750	0.735	0.750	0.750	367,000
2022-10-06	0.750	0.750	0.745	0.745	0.745	115,600
2022-10-05	0.750	0.750	0.740	0.750	0.750	185,100
2022-10-04	0.750	0.750	0.740	0.745	0.745	267,900
2022-10-03	0.745	0.750	0.740	0.750	0.750	246,800
2022-09-30	0.740	0.745	0.740	0.745	0.745	115,200
2022-09-29	0.755	0.755	0.740	0.745	0.745	611,800
2022-09-28	0.755	0.760	0.740	0.750	0.750	675,900
2022-09-27	0.740	0.760	0.740	0.755	0.755	243,200
2022-09-26	0.745	0.760	0.735	0.740	0.740	1,093,800
2022-09-23	0.735	0.760	0.735	0.750	0.750	2,195,100

← NewerPage 16 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.