Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.030	0.035	0.030	0.035	0.269	91,455
2023-09-04	0.035	0.035	0.030	0.035	0.269	741,858
2023-09-01	0.030	0.035	0.025	0.035	0.269	5,806,526
2023-08-30	0.030	0.030	0.025	0.025	0.192	350,428
2023-08-29	0.025	0.030	0.025	0.030	0.231	146,315
2023-08-28	0.025	0.030	0.025	0.030	0.231	143,273
2023-08-25	0.030	0.030	0.025	0.025	0.192	48,750
2023-08-24	0.025	0.030	0.025	0.025	0.192	29,250
2023-08-23	0.030	0.030	0.025	0.030	0.231	93,080
2023-08-22	0.030	0.030	0.025	0.030	0.231	21,983
2023-08-21	0.025	0.025	0.025	0.025	0.192	47,216
2023-08-18	0.030	0.030	0.025	0.025	0.192	347,152
2023-08-17	0.025	0.030	0.025	0.025	0.192	34,450
2023-08-16	0.025	0.025	0.025	0.025	0.192	292,526
2023-08-15	0.025	0.030	0.025	0.025	0.192	37,791
2023-08-14	0.025	0.030	0.025	0.025	0.192	160,602
2023-08-11	0.025	0.030	0.025	0.025	0.192	91,793
2023-08-10	0.025	0.030	0.025	0.030	0.231	107,679
2023-08-09	0.025	0.030	0.025	0.025	0.192	133,003
2023-08-08	0.030	0.035	0.025	0.025	0.192	3,740,385
2023-08-07	0.030	0.035	0.025	0.030	0.231	3,525,638
2023-08-04	0.030	0.030	0.025	0.025	0.192	89,219
2023-08-03	0.025	0.030	0.025	0.025	0.192	116,363
2023-08-02	0.030	0.030	0.025	0.025	0.192	29,380
2023-08-01	0.030	0.030	0.025	0.030	0.231	3,100,226
2023-07-31	0.030	0.030	0.025	0.030	0.231	28,106
2023-07-28	0.025	0.030	0.025	0.030	0.231	223,977
2023-07-27	0.025	0.025	0.025	0.025	0.192	26,000
2023-07-26	0.025	0.025	0.025	0.025	0.192	406,328
2023-07-25	0.025	0.030	0.025	0.030	0.231	617,032
2023-07-24	0.030	0.030	0.025	0.030	0.231	767
2023-07-21	0.025	0.030	0.025	0.030	0.231	598
2023-07-20	0.025	0.030	0.025	0.025	0.192	86,710
2023-07-18	0.025	0.030	0.025	0.030	0.231	54,769
2023-07-17	0.025	0.030	0.025	0.030	0.231	30,706
2023-07-14	0.030	0.030	0.030	0.030	0.231	156
2023-07-13	0.030	0.030	0.025	0.025	0.192	50,947
2023-07-12	0.025	0.030	0.025	0.030	0.231	31,304
2023-07-11	0.025	0.030	0.025	0.030	0.231	41,769
2023-07-10	0.030	0.030	0.025	0.025	0.192	37,063
2023-07-07	0.025	0.030	0.025	0.030	0.231	35,178
2023-07-06	0.025	0.025	0.025	0.025	0.192	91,325
2023-07-05	0.025	0.025	0.025	0.025	0.192	50,505
2023-07-04	0.025	0.025	0.025	0.025	0.192	11,570
2023-07-03	0.025	0.025	0.025	0.025	0.192	86,645
2023-06-30	0.025	0.025	0.025	0.025	0.192	61,100
2023-06-28	0.025	0.025	0.025	0.025	0.192	28,600
2023-06-27	0.025	0.030	0.025	0.030	0.231	27,456
2023-06-26	0.025	0.025	0.025	0.025	0.192	144,014
2023-06-23	0.025	0.030	0.020	0.025	0.192	1,506,830
2023-06-22	0.025	0.030	0.025	0.030	0.231	793,858
2023-06-21	0.020	0.020	0.020	0.020	0.154	16,900
2023-06-20	0.020	0.025	0.020	0.025	0.192	17,290
2023-06-19	0.025	0.025	0.020	0.025	0.192	29,445
2023-06-16	0.020	0.025	0.020	0.025	0.192	7,280
2023-06-15	0.025	0.025	0.020	0.025	0.192	27,469
2023-06-14	0.020	0.025	0.020	0.025	0.192	41,860
2023-06-13	0.020	0.025	0.020	0.020	0.154	16,900
2023-06-12	0.020	0.025	0.020	0.025	0.192	165,789
2023-06-09	0.025	0.025	0.020	0.025	0.192	79,222

← NewerPage 14 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.