Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.030	0.030	0.025	0.030	0.231	324,597
2023-11-29	0.030	0.030	0.030	0.030	0.231	624,832
2023-11-28	0.030	0.035	0.030	0.035	0.269	37,375
2023-11-27	0.030	0.035	0.030	0.035	0.269	29,913
2023-11-24	0.030	0.030	0.030	0.030	0.231	17,810
2023-11-23	0.030	0.030	0.030	0.030	0.231	79,287
2023-11-22	0.030	0.035	0.030	0.035	0.269	87,555
2023-11-21	0.030	0.030	0.030	0.030	0.231	118,482
2023-11-20	0.030	0.035	0.030	0.035	0.269	68,289
2023-11-17	0.030	0.030	0.030	0.030	0.231	505,622
2023-11-16	0.030	0.035	0.030	0.035	0.269	32,396
2023-11-15	0.030	0.030	0.030	0.030	0.231	26,000
2023-11-14	0.035	0.035	0.030	0.035	0.269	117,754
2023-11-10	0.030	0.030	0.025	0.030	0.231	336,752
2023-11-09	0.030	0.030	0.030	0.030	0.231	64,805
2023-11-08	0.030	0.030	0.025	0.030	0.231	188,500
2023-11-07	0.025	0.030	0.025	0.030	0.231	266,162
2023-11-06	0.030	0.030	0.025	0.025	0.192	211,289
2023-11-03	0.030	0.030	0.025	0.025	0.192	120,640
2023-11-02	0.030	0.030	0.025	0.025	0.192	1,174,745
2023-11-01	0.030	0.035	0.030	0.035	0.269	80,314
2023-10-31	0.030	0.030	0.025	0.030	0.231	4,254,028
2023-10-30	0.030	0.035	0.030	0.030	0.231	434,395
2023-10-27	0.030	0.035	0.030	0.035	0.269	60,489
2023-10-26	0.030	0.030	0.030	0.030	0.231	36,946
2023-10-25	0.035	0.035	0.030	0.030	0.231	44,330
2023-10-24	0.030	0.035	0.030	0.030	0.231	145,080
2023-10-23	0.030	0.030	0.030	0.030	0.231	126,529
2023-10-20	0.030	0.035	0.030	0.030	0.231	163,553
2023-10-19	0.030	0.030	0.030	0.030	0.231	22,880
2023-10-18	0.035	0.035	0.030	0.030	0.231	155,129
2023-10-17	0.030	0.030	0.030	0.030	0.231	29,939
2023-10-16	0.030	0.035	0.030	0.030	0.231	87,178
2023-10-13	0.030	0.030	0.030	0.030	0.231	42,900
2023-10-12	0.030	0.030	0.030	0.030	0.231	44,941
2023-10-11	0.030	0.030	0.030	0.030	0.231	83,096
2023-10-10	0.030	0.030	0.030	0.030	0.231	25,987
2023-10-09	0.035	0.035	0.030	0.030	0.231	95,225
2023-10-06	0.035	0.035	0.030	0.030	0.231	106,236
2023-10-05	0.030	0.030	0.030	0.030	0.231	233,805
2023-10-04	0.030	0.030	0.030	0.030	0.231	103,753
2023-10-03	0.030	0.035	0.030	0.035	0.269	73,294
2023-10-02	0.030	0.030	0.030	0.030	0.231	26,390
2023-09-29	0.030	0.035	0.030	0.030	0.231	216,086
2023-09-27	0.035	0.035	0.030	0.030	0.231	278,642
2023-09-26	0.030	0.035	0.030	0.035	0.269	29,107
2023-09-25	0.030	0.030	0.030	0.030	0.231	159,380
2023-09-22	0.035	0.035	0.030	0.030	0.231	2,392
2023-09-21	0.030	0.035	0.030	0.035	0.269	60,268
2023-09-20	0.030	0.035	0.030	0.035	0.269	243,100
2023-09-19	0.035	0.040	0.035	0.035	0.269	864,539
2023-09-18	0.035	0.040	0.030	0.035	0.269	2,311,802
2023-09-15	0.035	0.040	0.030	0.035	0.269	8,038,157
2023-09-14	0.030	0.035	0.030	0.030	0.231	305,760
2023-09-13	0.030	0.035	0.030	0.035	0.269	32,643
2023-09-12	0.035	0.035	0.030	0.035	0.269	82,914
2023-09-11	0.035	0.035	0.030	0.035	0.269	525,200
2023-09-08	0.035	0.035	0.030	0.035	0.269	141,232
2023-09-07	0.035	0.035	0.030	0.035	0.269	96,642
2023-09-06	0.035	0.040	0.030	0.030	0.231	6,132,280

← NewerPage 13 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.