Advance Information Marketing Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.030	0.030	0.030	0.030	0.030	5,000
2025-11-07	0.035	0.035	0.035	0.035	0.035	105,000
2025-11-06	0.040	0.040	0.040	0.040	0.040	0
2025-11-05	0.040	0.040	0.040	0.040	0.040	2,000
2025-11-04	0.035	0.035	0.035	0.035	0.035	0
2025-11-03	0.035	0.035	0.035	0.035	0.035	0
2025-10-31	0.035	0.035	0.035	0.035	0.035	100
2025-10-30	0.030	0.030	0.030	0.030	0.030	0
2025-10-29	0.030	0.030	0.030	0.030	0.030	25,000
2025-10-28	0.030	0.030	0.030	0.030	0.030	0
2025-10-27	0.030	0.030	0.030	0.030	0.030	200
2025-10-24	0.035	0.035	0.035	0.035	0.035	82,800
2025-10-23	0.035	0.035	0.030	0.030	0.030	286,300
2025-10-22	0.030	0.030	0.030	0.030	0.030	0
2025-10-21	0.030	0.030	0.030	0.030	0.030	0
2025-10-17	0.030	0.030	0.030	0.030	0.030	300
2025-10-16	0.030	0.035	0.030	0.030	0.030	302,500
2025-10-15	0.035	0.035	0.030	0.030	0.030	138,200
2025-10-14	0.030	0.035	0.030	0.035	0.035	70,300
2025-10-13	0.030	0.035	0.030	0.035	0.035	328,000
2025-10-10	0.035	0.035	0.030	0.030	0.030	140,900
2025-10-09	0.030	0.030	0.030	0.030	0.030	300
2025-10-08	0.030	0.035	0.030	0.035	0.035	700
2025-10-07	0.030	0.035	0.030	0.035	0.035	354,500
2025-10-06	0.035	0.035	0.030	0.035	0.035	460,900
2025-10-03	0.030	0.030	0.030	0.030	0.030	50,000
2025-10-02	0.030	0.030	0.030	0.030	0.030	0
2025-10-01	0.030	0.030	0.030	0.030	0.030	120,000
2025-09-30	0.030	0.035	0.030	0.030	0.030	7,600
2025-09-29	0.030	0.030	0.025	0.025	0.025	11,200
2025-09-26	0.025	0.035	0.025	0.035	0.035	463,500
2025-09-25	0.020	0.025	0.020	0.025	0.025	80,100
2025-09-24	0.020	0.020	0.020	0.020	0.020	200
2025-09-23	0.025	0.025	0.025	0.025	0.025	70,000
2025-09-22	0.025	0.025	0.025	0.025	0.025	1,050,000
2025-09-19	0.025	0.025	0.025	0.025	0.025	50,000
2025-09-18	0.020	0.025	0.020	0.025	0.025	830,000
2025-09-17	0.020	0.020	0.020	0.020	0.020	0
2025-09-16	0.020	0.020	0.020	0.020	0.020	0
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.020	0.020	0.020	0
2025-09-11	0.020	0.020	0.020	0.020	0.020	0
2025-09-10	0.020	0.020	0.020	0.020	0.020	99,000
2025-09-09	0.020	0.020	0.020	0.020	0.020	1,000
2025-09-08	0.020	0.020	0.020	0.020	0.020	213,200
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.020	0.020	0.020	0.020	0.020	0
2025-09-03	0.020	0.020	0.020	0.020	0.020	0
2025-09-02	0.020	0.020	0.020	0.020	0.020	600
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.020	0.020	0.020	0.020	0.020	0
2025-08-28	0.020	0.020	0.020	0.020	0.020	60,000
2025-08-27	0.020	0.025	0.020	0.020	0.020	100,400
2025-08-26	0.020	0.020	0.020	0.020	0.020	0
2025-08-25	0.020	0.020	0.020	0.020	0.020	0
2025-08-22	0.020	0.020	0.020	0.020	0.020	0
2025-08-21	0.020	0.020	0.020	0.020	0.020	0
2025-08-20	0.020	0.020	0.020	0.020	0.020	0
2025-08-19	0.020	0.020	0.020	0.020	0.020	0
2025-08-18	0.020	0.020	0.020	0.020	0.020	100

← NewerPage 5 of 18 · 1,057 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.