Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.025	0.025	0.020	0.025	0.192	71,825
2022-12-06	0.020	0.025	0.020	0.020	0.154	149,266
2022-12-05	0.020	0.025	0.020	0.025	0.192	123,812
2022-12-02	0.025	0.025	0.020	0.025	0.192	171,184
2022-12-01	0.020	0.025	0.020	0.025	0.192	575,653
2022-11-30	0.020	0.025	0.015	0.025	0.192	544,349
2022-11-29	0.020	0.020	0.015	0.015	0.115	312,247
2022-11-25	0.025	0.025	0.020	0.020	0.154	1,999,815
2022-11-24	0.020	0.025	0.020	0.025	0.192	1,282,944
2022-11-23	0.020	0.020	0.015	0.015	0.115	17,550
2022-11-22	0.020	0.020	0.015	0.015	0.115	14,846
2022-11-21	0.020	0.020	0.015	0.015	0.115	51,493
2022-11-17	0.015	0.020	0.015	0.020	0.154	88,569
2022-11-16	0.020	0.020	0.015	0.020	0.154	92,430
2022-11-15	0.015	0.020	0.015	0.015	0.115	53,417
2022-11-14	0.020	0.020	0.015	0.015	0.115	284,310
2022-11-11	0.015	0.020	0.015	0.020	0.154	928,902
2022-11-10	0.020	0.025	0.015	0.015	0.115	1,812,212
2022-11-09	0.015	0.020	0.015	0.015	0.115	1,290,380
2022-11-08	0.020	0.020	0.015	0.020	0.154	102,986
2022-11-07	0.020	0.020	0.015	0.020	0.154	269,698
2022-11-04	0.020	0.020	0.015	0.020	0.154	173,186
2022-11-03	0.025	0.025	0.015	0.015	0.115	4,695,768
2022-11-02	0.020	0.025	0.020	0.020	0.154	851,721
2022-11-01	0.030	0.035	0.020	0.025	0.192	5,828,899
2022-10-31	0.030	0.035	0.030	0.030	0.231	207,363
2022-10-28	0.030	0.035	0.030	0.035	0.269	148,421
2022-10-27	0.030	0.035	0.030	0.035	0.269	64,155
2022-10-26	0.035	0.035	0.030	0.035	0.269	92,638
2022-10-25	0.035	0.035	0.030	0.035	0.269	62,946
2022-10-21	0.030	0.035	0.030	0.030	0.231	130,884
2022-10-20	0.030	0.035	0.030	0.035	0.269	471,536
2022-10-19	0.030	0.030	0.030	0.030	0.231	294,827
2022-10-18	0.025	0.035	0.025	0.030	0.231	174,564
2022-10-17	0.030	0.030	0.025	0.030	0.231	156,130
2022-10-14	0.030	0.030	0.030	0.030	0.231	148,161
2022-10-13	0.030	0.030	0.030	0.030	0.231	155,623
2022-10-12	0.030	0.035	0.030	0.030	0.231	70,837
2022-10-11	0.030	0.035	0.030	0.035	0.269	480,129
2022-10-07	0.030	0.030	0.030	0.030	0.231	43,160
2022-10-06	0.030	0.035	0.030	0.030	0.231	28,119
2022-10-05	0.035	0.035	0.030	0.030	0.231	92,118
2022-10-04	0.030	0.035	0.030	0.035	0.269	96,668
2022-10-03	0.030	0.035	0.030	0.030	0.231	100,230
2022-09-30	0.025	0.030	0.025	0.030	0.231	330,590
2022-09-29	0.030	0.030	0.025	0.030	0.231	568,100
2022-09-28	0.030	0.035	0.025	0.030	0.231	342,576
2022-09-27	0.030	0.035	0.030	0.030	0.231	255,554
2022-09-26	0.030	0.030	0.025	0.030	0.231	501,176
2022-09-23	0.030	0.035	0.030	0.035	0.269	1,638
2022-09-22	0.030	0.035	0.030	0.035	0.269	27,287
2022-09-21	0.030	0.035	0.030	0.035	0.269	259,181
2022-09-20	0.030	0.030	0.030	0.030	0.231	13,013
2022-09-19	0.030	0.035	0.030	0.035	0.269	534,690
2022-09-15	0.030	0.035	0.030	0.035	0.269	87,893
2022-09-14	0.030	0.030	0.030	0.030	0.231	496,717
2022-09-13	0.035	0.035	0.030	0.035	0.269	43,303
2022-09-12	0.035	0.035	0.030	0.035	0.269	52,871
2022-09-09	0.025	0.035	0.025	0.035	0.269	190,983
2022-09-08	0.030	0.030	0.030	0.030	0.231	232,336

← NewerPage 17 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.