Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.570	0.570	0.550	0.565	0.565	44,500
2022-06-13	0.560	0.560	0.560	0.560	0.560	9,000
2022-06-09	0.580	0.580	0.580	0.580	0.580	12,000
2022-06-08	0.570	0.585	0.570	0.570	0.570	14,800
2022-06-07	0.565	0.565	0.565	0.565	0.565	5,000
2022-06-03	0.600	0.600	0.600	0.600	0.600	800
2022-06-02	0.570	0.600	0.570	0.600	0.600	4,400
2022-06-01	0.570	0.570	0.570	0.570	0.570	20,000
2022-05-30	0.590	0.590	0.570	0.570	0.570	70,100
2022-05-27	0.600	0.600	0.590	0.590	0.590	20,700
2022-05-26	0.600	0.600	0.590	0.600	0.600	140,000
2022-05-25	0.600	0.600	0.600	0.600	0.600	15,300
2022-05-24	0.570	0.600	0.570	0.600	0.600	16,300
2022-05-23	0.600	0.600	0.600	0.600	0.600	23,000
2022-05-20	0.610	0.610	0.600	0.600	0.600	115,100
2022-05-19	0.610	0.610	0.610	0.610	0.610	5,300
2022-05-17	0.630	0.630	0.605	0.605	0.605	17,500
2022-05-13	0.635	0.660	0.635	0.660	0.660	2,900
2022-05-12	0.630	0.630	0.620	0.620	0.620	30,000
2022-05-11	0.630	0.630	0.630	0.630	0.630	7,000
2022-05-10	0.665	0.665	0.630	0.630	0.630	20,500
2022-05-09	0.640	0.670	0.630	0.670	0.670	71,900
2022-05-06	0.635	0.640	0.635	0.635	0.635	92,400
2022-05-05	0.670	0.670	0.670	0.670	0.670	100
2022-04-28	0.660	0.670	0.630	0.670	0.670	14,100
2022-04-27	0.640	0.670	0.630	0.670	0.670	38,900
2022-04-26	0.640	0.640	0.640	0.640	0.640	8,100
2022-04-22	0.645	0.670	0.635	0.670	0.670	72,100
2022-04-18	0.680	0.680	0.680	0.680	0.680	16,000
2022-04-15	0.640	0.680	0.610	0.680	0.680	38,700
2022-04-14	0.655	0.655	0.650	0.655	0.655	13,000
2022-04-13	0.685	0.685	0.650	0.655	0.655	71,900
2022-04-12	0.680	0.680	0.680	0.680	0.680	5,100
2022-04-11	0.680	0.680	0.680	0.680	0.680	5,000
2022-04-08	0.695	0.700	0.675	0.700	0.700	44,100
2022-04-07	0.705	0.705	0.695	0.695	0.695	23,000
2022-04-06	0.665	0.700	0.665	0.700	0.700	24,500
2022-04-05	0.665	0.665	0.665	0.665	0.665	2,000
2022-04-04	0.655	0.665	0.655	0.665	0.665	22,000
2022-04-01	0.680	0.680	0.655	0.655	0.655	35,000
2022-03-31	0.675	0.680	0.675	0.675	0.675	38,400
2022-03-30	0.675	0.680	0.640	0.670	0.670	92,500
2022-03-29	0.695	0.695	0.650	0.650	0.650	20,000
2022-03-28	0.700	0.710	0.700	0.700	0.700	10,000
2022-03-25	0.630	0.710	0.630	0.700	0.700	51,700
2022-03-24	0.650	0.680	0.630	0.630	0.630	58,500
2022-03-23	0.650	0.660	0.650	0.660	0.660	82,900
2022-03-21	0.610	0.640	0.610	0.640	0.640	14,500
2022-03-18	0.610	0.610	0.610	0.610	0.610	23,000
2022-03-17	0.575	0.620	0.575	0.610	0.610	20,500
2022-03-16	0.620	0.620	0.620	0.620	0.620	10,000
2022-03-15	0.615	0.620	0.560	0.620	0.620	80,100
2022-03-14	0.610	0.615	0.610	0.615	0.615	19,000
2022-03-11	0.640	0.650	0.640	0.650	0.650	82,000
2022-03-10	0.635	0.640	0.630	0.640	0.640	70,200
2022-03-09	0.630	0.650	0.630	0.650	0.650	136,700
2022-03-08	0.630	0.670	0.630	0.670	0.670	1,300
2022-03-07	0.680	0.680	0.680	0.680	0.680	53,000
2022-03-04	0.695	0.695	0.690	0.690	0.690	116,400
2022-03-03	0.700	0.700	0.695	0.695	0.695	8,100

← NewerPage 18 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.