Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.025	0.025	0.025	0.025	0.192	226,083
2024-02-28	0.025	0.025	0.025	0.025	0.192	770,913
2024-02-27	0.025	0.030	0.025	0.025	0.192	292,838
2024-02-26	0.025	0.025	0.025	0.025	0.192	12,753
2024-02-23	0.030	0.030	0.030	0.030	0.231	20,449
2024-02-22	0.025	0.025	0.025	0.025	0.192	22,165
2024-02-21	0.025	0.025	0.025	0.025	0.192	14,313
2024-02-20	0.025	0.025	0.025	0.025	0.192	18,486
2024-02-19	0.025	0.025	0.020	0.020	0.154	537,290
2024-02-16	0.025	0.025	0.025	0.025	0.192	48,100
2024-02-15	0.025	0.025	0.025	0.025	0.192	110,539
2024-02-14	0.025	0.025	0.025	0.025	0.192	758,160
2024-02-13	0.020	0.025	0.020	0.020	0.154	283,751
2024-02-09	0.025	0.025	0.020	0.020	0.154	46,449
2024-02-08	0.025	0.025	0.020	0.025	0.192	45,344
2024-02-07	0.025	0.025	0.025	0.025	0.192	289,406
2024-02-06	0.025	0.025	0.025	0.025	0.192	613,730
2024-02-05	0.025	0.025	0.025	0.025	0.192	1,362,244
2024-02-02	0.025	0.030	0.025	0.030	0.231	68,380
2024-01-31	0.025	0.030	0.025	0.030	0.231	52,702
2024-01-30	0.025	0.030	0.025	0.030	0.231	39,988
2024-01-29	0.025	0.030	0.025	0.030	0.231	16,198
2024-01-26	0.030	0.030	0.025	0.030	0.231	126,698
2024-01-24	0.025	0.030	0.025	0.025	0.192	42,783
2024-01-23	0.025	0.030	0.025	0.030	0.231	80,210
2024-01-22	0.030	0.030	0.025	0.030	0.231	83,382
2024-01-19	0.025	0.030	0.025	0.030	0.231	63,180
2024-01-18	0.025	0.030	0.025	0.030	0.231	101,517
2024-01-17	0.025	0.030	0.025	0.025	0.192	47,710
2024-01-16	0.030	0.030	0.025	0.030	0.231	45,240
2024-01-15	0.030	0.030	0.025	0.025	0.192	42,120
2024-01-12	0.025	0.030	0.025	0.030	0.231	77,948
2024-01-11	0.030	0.030	0.025	0.030	0.231	355,940
2024-01-10	0.030	0.030	0.030	0.030	0.231	61,022
2024-01-09	0.030	0.035	0.025	0.030	0.231	2,930,537
2024-01-08	0.030	0.035	0.030	0.035	0.269	194,103
2024-01-05	0.030	0.035	0.030	0.035	0.269	124,046
2024-01-04	0.035	0.035	0.030	0.030	0.231	427,609
2024-01-03	0.030	0.035	0.030	0.035	0.269	2,660,566
2024-01-02	0.025	0.030	0.025	0.025	0.192	56,550
2023-12-29	0.025	0.030	0.025	0.030	0.231	5,863
2023-12-28	0.025	0.030	0.025	0.030	0.231	134,290
2023-12-27	0.030	0.030	0.030	0.030	0.231	103,038
2023-12-26	0.030	0.030	0.025	0.030	0.231	154,362
2023-12-22	0.030	0.030	0.025	0.025	0.192	8,450
2023-12-21	0.025	0.030	0.025	0.030	0.231	190,060
2023-12-20	0.025	0.030	0.025	0.030	0.231	1,430
2023-12-19	0.030	0.030	0.025	0.025	0.192	18,629
2023-12-18	0.025	0.025	0.025	0.025	0.192	260,000
2023-12-15	0.030	0.030	0.025	0.025	0.192	59,280
2023-12-14	0.030	0.030	0.025	0.025	0.192	100,100
2023-12-13	0.030	0.030	0.025	0.030	0.231	17,017
2023-12-12	0.025	0.025	0.025	0.025	0.192	15,600
2023-12-11	0.030	0.030	0.030	0.030	0.231	404,313
2023-12-08	0.030	0.030	0.030	0.030	0.231	51,558
2023-12-07	0.030	0.030	0.030	0.030	0.231	256,828
2023-12-06	0.030	0.035	0.030	0.030	0.231	304,746
2023-12-05	0.030	0.035	0.030	0.030	0.231	111,371
2023-12-04	0.035	0.035	0.030	0.030	0.231	158,587
2023-12-01	0.030	0.030	0.030	0.030	0.231	158,600

← NewerPage 12 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.