Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.045	0.045	0.040	0.045	0.346	732,199
2023-03-08	0.040	0.045	0.040	0.045	0.346	1,709,174
2023-03-07	0.040	0.045	0.040	0.045	0.346	618,566
2023-03-06	0.040	0.045	0.040	0.045	0.346	793,091
2023-03-03	0.035	0.045	0.030	0.040	0.308	4,901,168
2023-03-02	0.030	0.035	0.030	0.035	0.269	595,543
2023-03-01	0.030	0.035	0.030	0.035	0.269	163,553
2023-02-28	0.025	0.040	0.025	0.035	0.269	2,617,003
2023-02-27	0.030	0.035	0.025	0.030	0.231	1,210,196
2023-02-24	0.025	0.030	0.025	0.030	0.231	916,149
2023-02-23	0.025	0.030	0.025	0.030	0.231	73,645
2023-02-22	0.025	0.030	0.025	0.030	0.231	46,072
2023-02-21	0.030	0.030	0.025	0.030	0.231	7,917
2023-02-20	0.030	0.035	0.025	0.030	0.231	446,147
2023-02-17	0.030	0.030	0.030	0.030	0.231	400,075
2023-02-16	0.030	0.035	0.025	0.030	0.231	1,047,176
2023-02-15	0.025	0.030	0.025	0.030	0.231	83,122
2023-02-14	0.030	0.030	0.025	0.030	0.231	1,180,075
2023-02-13	0.035	0.035	0.025	0.030	0.231	1,916,225
2023-02-10	0.035	0.035	0.030	0.030	0.231	152,919
2023-02-09	0.030	0.035	0.030	0.035	0.269	76,245
2023-02-08	0.035	0.035	0.030	0.035	0.269	341,913
2023-02-07	0.035	0.035	0.030	0.030	0.231	281,515
2023-02-03	0.035	0.040	0.030	0.035	0.269	1,917,993
2023-02-02	0.030	0.040	0.025	0.035	0.269	6,359,299
2023-01-31	0.025	0.035	0.025	0.030	0.231	2,303,690
2023-01-30	0.025	0.030	0.025	0.025	0.192	1,135,914
2023-01-27	0.025	0.030	0.025	0.025	0.192	3,322,656
2023-01-26	0.025	0.025	0.020	0.025	0.192	170,092
2023-01-25	0.025	0.030	0.020	0.025	0.192	2,752,970
2023-01-20	0.025	0.025	0.020	0.025	0.192	311,012
2023-01-19	0.025	0.025	0.020	0.025	0.192	111,748
2023-01-18	0.025	0.025	0.020	0.020	0.154	102,635
2023-01-17	0.025	0.025	0.020	0.025	0.192	128,804
2023-01-16	0.025	0.035	0.020	0.025	0.192	5,965,906
2023-01-13	0.025	0.025	0.020	0.020	0.154	89,596
2023-01-12	0.025	0.025	0.020	0.025	0.192	125,957
2023-01-11	0.025	0.025	0.025	0.025	0.192	27,924
2023-01-10	0.020	0.025	0.020	0.025	0.192	70,993
2023-01-09	0.020	0.025	0.020	0.020	0.154	204,373
2023-01-06	0.020	0.025	0.020	0.025	0.192	104
2023-01-05	0.025	0.025	0.020	0.020	0.154	676,910
2023-01-04	0.025	0.025	0.020	0.025	0.192	135,967
2023-01-03	0.020	0.025	0.020	0.025	0.192	1,359,241
2022-12-30	0.020	0.025	0.020	0.025	0.192	147,420
2022-12-29	0.020	0.025	0.020	0.025	0.192	72,813
2022-12-28	0.025	0.025	0.020	0.020	0.154	322,400
2022-12-27	0.025	0.025	0.020	0.025	0.192	374,790
2022-12-23	0.020	0.025	0.020	0.020	0.154	86,372
2022-12-22	0.025	0.025	0.020	0.025	0.192	132,613
2022-12-21	0.020	0.025	0.020	0.025	0.192	83,915
2022-12-20	0.025	0.025	0.020	0.020	0.154	86,944
2022-12-19	0.025	0.025	0.020	0.025	0.192	45,656
2022-12-16	0.020	0.025	0.020	0.025	0.192	252,044
2022-12-15	0.020	0.025	0.020	0.020	0.154	15,938
2022-12-14	0.020	0.025	0.020	0.025	0.192	206,726
2022-12-13	0.020	0.025	0.020	0.020	0.154	102,882
2022-12-12	0.025	0.025	0.020	0.025	0.192	171,730
2022-12-09	0.025	0.025	0.020	0.020	0.154	168,415
2022-12-08	0.020	0.025	0.020	0.025	0.192	487,526

← NewerPage 16 of 21 · 1,237 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.