Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.690	0.700	0.690	0.700	0.700	18,800
2022-03-01	0.720	0.720	0.690	0.690	0.690	52,000
2022-02-28	0.700	0.725	0.700	0.700	0.700	65,000
2022-02-25	0.700	0.700	0.700	0.700	0.700	31,700
2022-02-24	0.730	0.730	0.690	0.700	0.700	158,900
2022-02-21	0.730	0.740	0.730	0.740	0.740	17,000
2022-02-18	0.745	0.745	0.720	0.740	0.740	238,200
2022-02-17	0.730	0.745	0.730	0.745	0.745	166,000
2022-02-16	0.725	0.745	0.725	0.745	0.745	78,800
2022-02-15	0.735	0.735	0.730	0.735	0.735	306,200
2022-02-14	0.725	0.745	0.725	0.745	0.745	285,200
2022-02-11	0.725	0.725	0.725	0.725	0.725	20,000
2022-02-10	0.735	0.750	0.730	0.730	0.730	60,800
2022-02-09	0.725	0.735	0.725	0.735	0.735	24,000
2022-02-08	0.720	0.730	0.720	0.725	0.725	26,100
2022-02-07	0.720	0.740	0.720	0.740	0.740	4,700
2022-02-03	0.750	0.750	0.730	0.730	0.730	105,000
2022-01-31	0.730	0.740	0.725	0.740	0.740	191,000
2022-01-27	0.700	0.700	0.700	0.700	0.700	134,100
2022-01-26	0.700	0.710	0.700	0.710	0.710	6,100
2022-01-25	0.700	0.700	0.695	0.695	0.695	144,500
2022-01-24	0.700	0.725	0.700	0.700	0.700	56,100
2022-01-21	0.700	0.740	0.700	0.740	0.740	79,800
2022-01-19	0.710	0.710	0.700	0.700	0.700	66,500
2022-01-17	0.715	0.720	0.700	0.705	0.705	323,900
2022-01-14	0.725	0.725	0.715	0.715	0.715	49,500
2022-01-13	0.720	0.720	0.720	0.720	0.720	50,100
2022-01-12	0.730	0.730	0.720	0.720	0.720	206,000
2022-01-11	0.725	0.745	0.725	0.745	0.745	16,600
2022-01-10	0.725	0.745	0.725	0.745	0.745	22,400
2022-01-06	0.730	0.745	0.720	0.745	0.745	70,700
2022-01-05	0.735	0.750	0.725	0.735	0.735	91,000
2022-01-04	0.730	0.740	0.730	0.735	0.735	44,000
2022-01-03	0.730	0.745	0.725	0.745	0.745	4,600
2021-12-31	0.735	0.745	0.725	0.745	0.745	149,400
2021-12-30	0.740	0.745	0.730	0.745	0.745	33,100
2021-12-28	0.730	0.745	0.720	0.745	0.745	201,600
2021-12-27	0.730	0.730	0.725	0.730	0.730	66,000
2021-12-24	0.730	0.730	0.730	0.730	0.730	32,700
2021-12-23	0.730	0.730	0.730	0.730	0.730	5,000
2021-12-22	0.730	0.740	0.730	0.740	0.740	35,200
2021-12-21	0.750	0.750	0.750	0.750	0.750	2,000
2021-12-20	0.745	0.750	0.720	0.750	0.750	187,500
2021-12-17	0.740	0.750	0.740	0.750	0.750	33,200
2021-12-16	0.750	0.750	0.740	0.740	0.740	80,000
2021-12-15	0.735	0.750	0.735	0.740	0.740	11,000
2021-12-14	0.755	0.755	0.740	0.740	0.740	18,500
2021-12-13	0.735	0.740	0.735	0.740	0.740	48,000
2021-12-10	0.740	0.765	0.735	0.740	0.740	52,000
2021-12-09	0.740	0.740	0.740	0.740	0.740	31,500
2021-12-08	0.755	0.775	0.755	0.755	0.755	39,400
2021-12-07	0.760	0.760	0.730	0.735	0.735	53,000
2021-12-06	0.730	0.770	0.725	0.730	0.730	201,600
2021-12-02	0.720	0.720	0.710	0.710	0.710	123,400
2021-12-01	0.730	0.745	0.720	0.730	0.730	195,400
2021-11-30	0.720	0.750	0.720	0.745	0.745	78,900
2021-11-29	0.745	0.745	0.705	0.745	0.745	320,300
2021-11-26	0.805	0.805	0.750	0.755	0.755	474,100
2021-11-25	0.810	0.835	0.805	0.805	0.805	185,000
2021-11-24	0.810	0.810	0.805	0.810	0.810	61,400

← NewerPage 19 of 20 · 1,167 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.