Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.705	0.730	0.700	0.730	0.730	427,400
2022-09-21	0.710	0.710	0.700	0.705	0.705	13,800
2022-09-20	0.705	0.705	0.685	0.705	0.705	25,200
2022-09-19	0.700	0.700	0.675	0.685	0.685	258,500
2022-09-15	0.705	0.705	0.685	0.705	0.705	162,400
2022-09-14	0.695	0.715	0.695	0.710	0.710	83,700
2022-09-13	0.705	0.705	0.700	0.700	0.700	112,400
2022-09-12	0.720	0.720	0.705	0.705	0.705	92,400
2022-09-09	0.705	0.720	0.700	0.720	0.720	126,100
2022-09-08	0.720	0.720	0.705	0.705	0.705	56,800
2022-09-07	0.735	0.735	0.715	0.720	0.720	209,500
2022-09-06	0.675	0.730	0.670	0.730	0.730	314,200
2022-09-05	0.665	0.670	0.655	0.670	0.670	56,100
2022-09-02	0.660	0.660	0.655	0.660	0.660	30,000
2022-09-01	0.670	0.670	0.655	0.655	0.655	49,700
2022-08-30	0.670	0.670	0.665	0.670	0.670	2,300
2022-08-29	0.670	0.670	0.660	0.670	0.670	58,600
2022-08-26	0.680	0.680	0.655	0.670	0.670	21,100
2022-08-25	0.660	0.680	0.660	0.680	0.680	11,100
2022-08-24	0.650	0.660	0.640	0.660	0.660	2,068,100
2022-08-23	0.650	0.695	0.645	0.650	0.650	53,900
2022-08-22	0.660	0.660	0.640	0.650	0.650	122,100
2022-08-19	0.675	0.675	0.640	0.665	0.665	113,900
2022-08-18	0.680	0.680	0.650	0.675	0.675	55,100
2022-08-17	0.665	0.690	0.650	0.680	0.680	120,800
2022-08-16	0.625	0.695	0.610	0.660	0.660	1,299,000
2022-08-15	0.620	0.620	0.600	0.610	0.610	1,145,000
2022-08-12	0.605	0.645	0.590	0.630	0.630	975,700
2022-08-11	0.580	0.590	0.580	0.590	0.590	54,800
2022-08-10	0.560	0.580	0.560	0.580	0.580	52,000
2022-08-09	0.545	0.560	0.545	0.560	0.560	55,800
2022-08-08	0.550	0.580	0.545	0.550	0.550	43,900
2022-08-05	0.545	0.575	0.545	0.575	0.575	32,000
2022-08-04	0.530	0.560	0.525	0.550	0.550	39,200
2022-08-03	0.520	0.530	0.520	0.530	0.530	19,400
2022-08-01	0.575	0.575	0.575	0.575	0.575	100
2022-07-29	0.565	0.570	0.520	0.565	0.565	95,500
2022-07-28	0.500	0.630	0.500	0.630	0.630	34,500
2022-07-27	0.500	0.500	0.500	0.500	0.500	17,100
2022-07-25	0.500	0.520	0.500	0.500	0.500	48,600
2022-07-22	0.500	0.520	0.500	0.520	0.520	4,600
2022-07-21	0.485	0.485	0.485	0.485	0.485	200
2022-07-20	0.490	0.490	0.490	0.490	0.490	12,400
2022-07-19	0.480	0.480	0.480	0.480	0.480	10,100
2022-07-18	0.480	0.490	0.480	0.490	0.490	23,900
2022-07-15	0.490	0.490	0.480	0.480	0.480	17,300
2022-07-14	0.490	0.490	0.490	0.490	0.490	75,000
2022-07-13	0.480	0.490	0.480	0.490	0.490	45,000
2022-07-08	0.465	0.480	0.450	0.480	0.480	54,700
2022-07-07	0.465	0.465	0.465	0.465	0.465	3,800
2022-07-06	0.480	0.500	0.480	0.500	0.500	62,300
2022-07-04	0.485	0.490	0.485	0.490	0.490	10,900
2022-07-01	0.500	0.505	0.490	0.505	0.505	9,100
2022-06-30	0.500	0.500	0.500	0.500	0.500	9,000
2022-06-28	0.505	0.520	0.500	0.520	0.520	40,000
2022-06-27	0.520	0.525	0.520	0.520	0.520	15,500
2022-06-24	0.520	0.520	0.510	0.515	0.515	75,000
2022-06-23	0.525	0.560	0.500	0.515	0.515	294,700
2022-06-20	0.530	0.560	0.530	0.560	0.560	11,000
2022-06-16	0.550	0.550	0.550	0.550	0.550	83,000

← NewerPage 17 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.