Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.495	0.510	0.495	0.510	0.510	54,600
2025-01-22	0.505	0.505	0.500	0.500	0.500	35,100
2025-01-21	0.505	0.505	0.500	0.500	0.500	80,000
2025-01-20	0.500	0.500	0.500	0.500	0.500	10,000
2025-01-15	0.515	0.525	0.505	0.525	0.525	127,400
2025-01-14	0.520	0.520	0.515	0.520	0.520	19,900
2025-01-13	0.520	0.520	0.520	0.520	0.520	1,900
2025-01-09	0.520	0.520	0.520	0.520	0.520	9,600
2025-01-08	0.520	0.520	0.520	0.520	0.520	10,000
2025-01-07	0.545	0.545	0.520	0.520	0.520	31,700
2025-01-06	0.520	0.550	0.520	0.550	0.550	63,600
2025-01-03	0.515	0.515	0.510	0.515	0.515	36,800
2024-12-30	0.515	0.515	0.515	0.515	0.515	3,500
2024-12-27	0.530	0.530	0.515	0.515	0.515	31,000
2024-12-26	0.550	0.550	0.515	0.515	0.515	31,900
2024-12-23	0.515	0.550	0.515	0.550	0.550	3,000
2024-12-20	0.520	0.520	0.515	0.515	0.515	33,000
2024-12-19	0.520	0.520	0.520	0.520	0.520	2,800
2024-12-18	0.520	0.520	0.520	0.520	0.520	6,200
2024-12-16	0.520	0.520	0.520	0.520	0.520	1,900
2024-12-13	0.515	0.520	0.515	0.520	0.520	27,000
2024-12-12	0.520	0.520	0.520	0.520	0.520	55,000
2024-12-11	0.520	0.520	0.520	0.520	0.520	20,200
2024-12-10	0.520	0.520	0.520	0.520	0.520	100
2024-12-09	0.530	0.530	0.530	0.530	0.530	34,800
2024-12-06	0.530	0.530	0.530	0.530	0.530	75,000
2024-12-02	0.520	0.520	0.520	0.520	0.520	3,000
2024-11-26	0.520	0.520	0.520	0.520	0.520	15,900
2024-11-25	0.520	0.520	0.520	0.520	0.520	24,500
2024-11-22	0.530	0.530	0.515	0.515	0.515	9,300
2024-11-21	0.515	0.550	0.515	0.550	0.550	10,300
2024-11-18	0.515	0.515	0.515	0.515	0.515	20,000
2024-11-15	0.520	0.520	0.520	0.520	0.520	2,600
2024-11-14	0.550	0.550	0.520	0.520	0.520	7,000
2024-11-13	0.570	0.570	0.560	0.570	0.570	6,000
2024-11-12	0.555	0.575	0.555	0.575	0.575	245,200
2024-11-11	0.560	0.560	0.515	0.560	0.560	28,000
2024-11-08	0.535	0.565	0.530	0.565	0.565	32,900
2024-11-07	0.515	0.570	0.515	0.565	0.565	589,200
2024-11-06	0.505	0.505	0.505	0.505	0.505	24,000
2024-11-04	0.510	0.510	0.505	0.505	0.505	22,000
2024-11-01	0.510	0.510	0.510	0.510	0.510	4,000
2024-10-30	0.510	0.535	0.510	0.535	0.535	41,000
2024-10-29	0.520	0.525	0.520	0.525	0.525	10,400
2024-10-28	0.520	0.520	0.520	0.520	0.520	55,000
2024-10-25	0.530	0.530	0.525	0.525	0.525	75,000
2024-10-24	0.530	0.535	0.525	0.535	0.535	30,600
2024-10-23	0.530	0.535	0.530	0.535	0.535	40,000
2024-10-22	0.525	0.530	0.525	0.530	0.530	9,300
2024-10-21	0.530	0.530	0.525	0.525	0.525	25,000
2024-10-18	0.535	0.535	0.535	0.535	0.535	14,000
2024-10-16	0.540	0.540	0.530	0.530	0.530	56,300
2024-10-15	0.540	0.540	0.535	0.535	0.535	1,900
2024-10-11	0.565	0.565	0.565	0.565	0.565	3,000
2024-10-08	0.565	0.565	0.565	0.565	0.565	5,000
2024-10-07	0.560	0.560	0.560	0.560	0.560	1,200
2024-10-04	0.555	0.555	0.555	0.555	0.555	110,000
2024-10-01	0.550	0.550	0.550	0.550	0.550	4,000
2024-09-30	0.545	0.545	0.540	0.540	0.540	94,500
2024-09-26	0.540	0.565	0.540	0.555	0.555	144,700

← NewerPage 8 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.