Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.030	0.035	0.030	0.035	0.269	191,659
2024-08-26	0.030	0.035	0.030	0.035	0.269	38,805
2024-08-23	0.030	0.035	0.030	0.035	0.269	57,200
2024-08-22	0.030	0.035	0.030	0.035	0.269	262,275
2024-08-21	0.035	0.035	0.030	0.030	0.231	8,749
2024-08-20	0.030	0.035	0.030	0.035	0.269	38,454
2024-08-19	0.035	0.035	0.030	0.035	0.269	483,678
2024-08-16	0.030	0.035	0.030	0.035	0.269	137,540
2024-08-15	0.035	0.035	0.030	0.035	0.269	49,569
2024-08-14	0.035	0.035	0.030	0.035	0.269	19,357
2024-08-13	0.030	0.035	0.030	0.035	0.269	172,055
2024-08-12	0.030	0.035	0.030	0.035	0.269	14,105
2024-08-09	0.035	0.035	0.030	0.035	0.269	117,247
2024-08-08	0.030	0.035	0.030	0.035	0.269	322,049
2024-08-07	0.030	0.035	0.030	0.030	0.231	701,155
2024-08-06	0.030	0.035	0.030	0.035	0.269	554,788
2024-08-05	0.030	0.035	0.025	0.030	0.231	2,751,228
2024-08-02	0.030	0.035	0.030	0.030	0.231	3,576,832
2024-08-01	0.035	0.035	0.030	0.035	0.269	262,587
2024-07-31	0.035	0.040	0.030	0.030	0.231	5,958,067
2024-07-30	0.040	0.040	0.035	0.035	0.269	507,988
2024-07-29	0.040	0.040	0.035	0.040	0.308	1,766,530
2024-07-26	0.040	0.045	0.035	0.040	0.308	5,982,026
2024-07-25	0.040	0.040	0.035	0.035	0.269	474,253
2024-07-24	0.040	0.040	0.035	0.040	0.308	1,970,331
2024-07-23	0.035	0.040	0.035	0.040	0.308	977,821
2024-07-22	0.040	0.040	0.035	0.040	0.308	176,514
2024-07-19	0.040	0.040	0.035	0.040	0.308	349,063
2024-07-18	0.040	0.040	0.035	0.040	0.308	554,333
2024-07-17	0.035	0.040	0.035	0.040	0.308	3,201,730
2024-07-16	0.035	0.035	0.035	0.035	0.269	493,701
2024-07-15	0.030	0.035	0.030	0.035	0.269	425,074
2024-07-12	0.035	0.035	0.030	0.030	0.231	23,335
2024-07-11	0.030	0.035	0.030	0.030	0.231	55,133
2024-07-10	0.030	0.035	0.030	0.030	0.231	68,614
2024-07-09	0.035	0.035	0.030	0.030	0.231	158,561
2024-07-05	0.030	0.035	0.030	0.030	0.231	25,090
2024-07-04	0.030	0.030	0.030	0.030	0.231	2,600
2024-07-03	0.035	0.035	0.030	0.035	0.269	352,248
2024-07-02	0.035	0.035	0.030	0.035	0.269	123,318
2024-07-01	0.030	0.030	0.030	0.030	0.231	14,040
2024-06-28	0.035	0.035	0.030	0.035	0.269	88,764
2024-06-27	0.030	0.030	0.030	0.030	0.231	74,087
2024-06-26	0.035	0.035	0.030	0.030	0.231	212,251
2024-06-25	0.030	0.035	0.030	0.030	0.231	2,675,672
2024-06-24	0.030	0.035	0.030	0.030	0.231	1,298,297
2024-06-21	0.030	0.035	0.030	0.030	0.231	310,804
2024-06-20	0.030	0.035	0.030	0.030	0.231	135,161
2024-06-19	0.035	0.035	0.030	0.035	0.269	46,436
2024-06-18	0.030	0.035	0.030	0.035	0.269	126,750
2024-06-14	0.030	0.035	0.030	0.030	0.231	51,090
2024-06-13	0.030	0.035	0.030	0.030	0.231	418,197
2024-06-12	0.030	0.035	0.030	0.030	0.231	119,925
2024-06-11	0.030	0.035	0.030	0.030	0.231	640,978
2024-06-10	0.030	0.035	0.030	0.035	0.269	3,233,216
2024-06-07	0.030	0.030	0.025	0.025	0.192	299,026
2024-06-06	0.025	0.030	0.025	0.030	0.231	53,560
2024-06-05	0.030	0.030	0.025	0.030	0.231	213,993
2024-06-04	0.025	0.030	0.025	0.030	0.231	356,135
2024-05-31	0.020	0.025	0.020	0.025	0.192	32,500

← NewerPage 10 of 21 · 1,241 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.