Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.345	0.355	0.345	0.355	0.355	31,500
2026-05-04	0.350	0.350	0.350	0.350	0.350	0
2026-05-01	0.350	0.350	0.350	0.350	0.350	0
2026-04-30	0.350	0.350	0.350	0.350	0.350	26,000
2026-04-29	0.360	0.360	0.360	0.360	0.360	0
2026-04-28	0.360	0.360	0.360	0.360	0.360	0
2026-04-27	0.350	0.360	0.345	0.360	0.360	28,900
2026-04-24	0.340	0.340	0.340	0.340	0.340	0
2026-04-23	0.340	0.340	0.340	0.340	0.340	0
2026-04-22	0.340	0.340	0.340	0.340	0.340	2,000
2026-04-21	0.340	0.340	0.340	0.340	0.340	161,000
2026-04-20	0.340	0.340	0.340	0.340	0.340	0
2026-04-17	0.340	0.340	0.340	0.340	0.340	6,000
2026-04-16	0.340	0.340	0.340	0.340	0.340	16,000
2026-04-15	0.335	0.335	0.335	0.335	0.335	19,800
2026-04-14	0.330	0.330	0.330	0.330	0.330	0
2026-04-13	0.330	0.330	0.330	0.330	0.330	15,000
2026-04-10	0.345	0.345	0.345	0.345	0.345	0
2026-04-09	0.325	0.345	0.325	0.345	0.345	23,000
2026-04-08	0.335	0.335	0.335	0.335	0.335	14,000
2026-04-07	0.335	0.335	0.335	0.335	0.335	0
2026-04-06	0.335	0.340	0.335	0.335	0.335	26,000
2026-04-03	0.340	0.340	0.340	0.340	0.340	19,800
2026-04-02	0.340	0.340	0.340	0.340	0.340	0
2026-04-01	0.335	0.340	0.335	0.340	0.340	77,000
2026-03-31	0.320	0.325	0.320	0.325	0.325	24,000
2026-03-30	0.325	0.325	0.325	0.325	0.325	42,400
2026-03-27	0.330	0.330	0.330	0.330	0.330	125,400
2026-03-26	0.330	0.330	0.330	0.330	0.330	10,000
2026-03-25	0.330	0.330	0.330	0.330	0.330	0
2026-03-24	0.325	0.330	0.325	0.330	0.330	91,000
2026-03-20	0.330	0.330	0.330	0.330	0.330	0
2026-03-19	0.330	0.330	0.330	0.330	0.330	35,000
2026-03-18	0.335	0.335	0.335	0.335	0.335	5,000
2026-03-17	0.335	0.335	0.335	0.335	0.335	0
2026-03-16	0.335	0.335	0.335	0.335	0.335	25,000
2026-03-13	0.335	0.335	0.335	0.335	0.335	22,000
2026-03-12	0.340	0.350	0.340	0.350	0.350	100,000
2026-03-11	0.330	0.330	0.325	0.325	0.325	70,000
2026-03-10	0.330	0.330	0.330	0.330	0.330	30,000
2026-03-09	0.355	0.355	0.330	0.330	0.330	298,000
2026-03-06	0.360	0.360	0.360	0.360	0.360	20,000
2026-03-05	0.360	0.360	0.360	0.360	0.360	20,000
2026-03-04	0.360	0.360	0.360	0.360	0.360	0
2026-03-03	0.360	0.360	0.360	0.360	0.360	15,000
2026-03-02	0.360	0.360	0.360	0.360	0.360	63,100
2026-02-27	0.380	0.380	0.380	0.380	0.380	41,000
2026-02-26	0.380	0.380	0.380	0.380	0.380	29,000
2026-02-25	0.365	0.380	0.365	0.380	0.380	41,000
2026-02-24	0.380	0.385	0.380	0.385	0.385	2,500
2026-02-23	0.360	0.360	0.360	0.360	0.360	152,400
2026-02-20	0.360	0.360	0.360	0.360	0.360	5,000
2026-02-19	0.380	0.380	0.380	0.380	0.380	0
2026-02-16	0.380	0.380	0.380	0.380	0.380	0
2026-02-13	0.380	0.380	0.380	0.380	0.380	0
2026-02-12	0.380	0.380	0.380	0.380	0.380	0
2026-02-11	0.380	0.380	0.380	0.380	0.380	34,400
2026-02-10	0.380	0.380	0.380	0.380	0.380	0
2026-02-09	0.380	0.380	0.380	0.380	0.380	0
2026-02-06	0.380	0.380	0.380	0.380	0.380	40,000

← NewerPage 3 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.