Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.025	0.025	0.020	0.025	0.192	85,345
2023-06-07	0.025	0.025	0.020	0.025	0.192	621,101
2023-06-06	0.025	0.025	0.025	0.025	0.192	101,530
2023-06-02	0.030	0.030	0.025	0.030	0.231	32,955
2023-06-01	0.025	0.030	0.025	0.030	0.231	4,408,637
2023-05-31	0.030	0.030	0.025	0.030	0.231	92,365
2023-05-30	0.025	0.030	0.025	0.030	0.231	39,390
2023-05-29	0.025	0.030	0.025	0.025	0.192	43,121
2023-05-26	0.030	0.030	0.025	0.030	0.231	132,535
2023-05-25	0.025	0.030	0.025	0.030	0.231	274,950
2023-05-24	0.025	0.030	0.025	0.030	0.231	259,285
2023-05-23	0.030	0.030	0.030	0.030	0.231	236,600
2023-05-22	0.030	0.030	0.030	0.030	0.231	2,103,087
2023-05-19	0.030	0.035	0.030	0.035	0.269	318,643
2023-05-18	0.035	0.035	0.030	0.030	0.231	299,520
2023-05-17	0.030	0.035	0.030	0.035	0.269	72,813
2023-05-16	0.030	0.035	0.030	0.030	0.231	172,679
2023-05-15	0.030	0.030	0.030	0.030	0.231	219,856
2023-05-12	0.030	0.035	0.030	0.030	0.231	192,465
2023-05-11	0.030	0.035	0.030	0.035	0.269	57,226
2023-05-10	0.030	0.035	0.030	0.035	0.269	76,856
2023-05-09	0.030	0.035	0.030	0.035	0.269	113,919
2023-05-08	0.030	0.035	0.030	0.035	0.269	51,480
2023-05-05	0.030	0.035	0.030	0.035	0.269	143,390
2023-05-03	0.030	0.035	0.030	0.035	0.269	44,226
2023-05-02	0.030	0.035	0.030	0.030	0.231	346,164
2023-04-28	0.035	0.035	0.030	0.030	0.231	569,764
2023-04-27	0.030	0.035	0.030	0.035	0.269	20,670
2023-04-26	0.035	0.035	0.030	0.030	0.231	6,513
2023-04-25	0.030	0.035	0.030	0.030	0.231	130,754
2023-04-20	0.030	0.030	0.030	0.030	0.231	1,339
2023-04-19	0.030	0.035	0.030	0.035	0.269	15,613
2023-04-18	0.035	0.035	0.035	0.035	0.269	1,443
2023-04-17	0.035	0.035	0.030	0.035	0.269	39,923
2023-04-14	0.030	0.035	0.030	0.035	0.269	110,526
2023-04-13	0.035	0.035	0.030	0.035	0.269	118,755
2023-04-12	0.035	0.035	0.030	0.035	0.269	224,185
2023-04-11	0.035	0.035	0.035	0.035	0.269	910,663
2023-04-10	0.035	0.040	0.035	0.040	0.308	123,851
2023-04-07	0.035	0.040	0.035	0.040	0.308	40,326
2023-04-06	0.040	0.040	0.035	0.040	0.308	27,378
2023-04-05	0.040	0.040	0.035	0.040	0.308	17,680
2023-04-04	0.040	0.040	0.035	0.040	0.308	104,156
2023-04-03	0.040	0.040	0.035	0.040	0.308	209,560
2023-03-31	0.035	0.040	0.035	0.040	0.308	53,534
2023-03-30	0.035	0.040	0.035	0.035	0.269	646,087
2023-03-29	0.035	0.040	0.035	0.035	0.269	84,240
2023-03-28	0.035	0.035	0.030	0.035	0.269	541,775
2023-03-27	0.035	0.035	0.030	0.035	0.269	546,403
2023-03-24	0.035	0.040	0.035	0.040	0.308	257,205
2023-03-23	0.040	0.040	0.035	0.035	0.269	126,230
2023-03-22	0.035	0.040	0.035	0.040	0.308	155,090
2023-03-21	0.040	0.040	0.035	0.035	0.269	16,380
2023-03-20	0.040	0.040	0.030	0.035	0.269	2,168,386
2023-03-17	0.040	0.040	0.035	0.040	0.308	299,572
2023-03-16	0.040	0.040	0.035	0.035	0.269	470,379
2023-03-15	0.040	0.045	0.040	0.040	0.308	1,094,184
2023-03-14	0.040	0.040	0.035	0.040	0.308	1,062,828
2023-03-13	0.040	0.045	0.035	0.040	0.308	2,005,067
2023-03-10	0.045	0.045	0.040	0.040	0.308	537,290

← NewerPage 15 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.