Amtel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	0.565	0.565	0.540	0.540	0.540	23,000
2024-09-24	0.540	0.565	0.540	0.565	0.565	100,100
2024-09-20	0.555	0.555	0.555	0.555	0.555	10,000
2024-09-19	0.545	0.575	0.545	0.560	0.560	245,100
2024-09-17	0.545	0.545	0.540	0.540	0.540	5,000
2024-09-13	0.550	0.550	0.550	0.550	0.550	4,000
2024-09-12	0.545	0.545	0.545	0.545	0.545	30,000
2024-09-11	0.550	0.550	0.545	0.545	0.545	11,000
2024-09-10	0.550	0.550	0.550	0.550	0.550	18,000
2024-09-09	0.550	0.550	0.550	0.550	0.550	66,100
2024-09-05	0.555	0.555	0.555	0.555	0.555	82,900
2024-09-02	0.560	0.560	0.555	0.555	0.555	25,400
2024-08-30	0.560	0.560	0.560	0.560	0.560	22,500
2024-08-29	0.565	0.590	0.555	0.590	0.590	99,500
2024-08-27	0.570	0.570	0.570	0.570	0.570	2,000
2024-08-26	0.580	0.595	0.580	0.585	0.585	88,000
2024-08-23	0.565	0.575	0.565	0.575	0.575	49,100
2024-08-22	0.565	0.570	0.565	0.570	0.570	30,900
2024-08-21	0.570	0.570	0.570	0.570	0.570	46,000
2024-08-20	0.575	0.575	0.575	0.575	0.575	43,000
2024-08-19	0.575	0.575	0.575	0.575	0.575	10,000
2024-08-16	0.575	0.575	0.575	0.575	0.575	500
2024-08-15	0.575	0.575	0.575	0.575	0.575	10,000
2024-08-13	0.575	0.575	0.570	0.570	0.570	42,000
2024-08-12	0.575	0.590	0.575	0.590	0.590	82,800
2024-08-09	0.570	0.575	0.570	0.575	0.575	68,500
2024-08-07	0.560	0.570	0.560	0.570	0.570	69,500
2024-08-06	0.555	0.570	0.555	0.560	0.560	103,300
2024-08-05	0.600	0.600	0.565	0.570	0.570	634,400
2024-08-02	0.595	0.605	0.595	0.600	0.600	430,900
2024-08-01	0.605	0.605	0.595	0.605	0.605	216,900
2024-07-31	0.595	0.605	0.595	0.605	0.605	111,300
2024-07-30	0.600	0.605	0.595	0.605	0.605	292,800
2024-07-29	0.615	0.615	0.600	0.605	0.605	277,000
2024-07-26	0.610	0.615	0.610	0.615	0.615	110,200
2024-07-25	0.600	0.625	0.600	0.610	0.610	605,800
2024-07-24	0.595	0.600	0.595	0.595	0.595	109,000
2024-07-23	0.590	0.595	0.590	0.595	0.595	55,100
2024-07-22	0.590	0.590	0.590	0.590	0.590	15,800
2024-07-19	0.590	0.595	0.590	0.595	0.595	53,000
2024-07-18	0.595	0.600	0.595	0.595	0.595	184,100
2024-07-17	0.595	0.600	0.595	0.600	0.600	37,900
2024-07-16	0.590	0.600	0.590	0.600	0.600	30,100
2024-07-15	0.595	0.595	0.590	0.595	0.595	118,000
2024-07-12	0.590	0.600	0.590	0.600	0.600	51,300
2024-07-11	0.590	0.600	0.590	0.600	0.600	5,100
2024-07-10	0.595	0.595	0.590	0.595	0.595	20,700
2024-07-09	0.600	0.600	0.590	0.590	0.590	52,200
2024-07-05	0.600	0.600	0.600	0.600	0.600	5,000
2024-07-04	0.595	0.600	0.595	0.600	0.600	43,000
2024-07-03	0.600	0.600	0.595	0.600	0.600	16,500
2024-07-02	0.610	0.610	0.590	0.600	0.600	81,100
2024-07-01	0.590	0.590	0.580	0.585	0.585	268,400
2024-06-28	0.590	0.600	0.590	0.600	0.600	172,500
2024-06-27	0.590	0.600	0.590	0.600	0.600	16,700
2024-06-26	0.590	0.595	0.590	0.590	0.590	88,000
2024-06-25	0.600	0.600	0.590	0.590	0.590	96,300
2024-06-24	0.605	0.605	0.590	0.590	0.590	258,300
2024-06-21	0.600	0.615	0.600	0.600	0.600	60,100
2024-06-20	0.600	0.615	0.600	0.605	0.605	185,100

← NewerPage 9 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.