Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.040	0.040	0.035	0.035	0.269	63,336
2022-06-10	0.035	0.040	0.035	0.040	0.308	279,461
2022-06-09	0.040	0.040	0.035	0.040	0.308	130,949
2022-06-08	0.040	0.040	0.035	0.040	0.308	295,789
2022-06-07	0.035	0.040	0.035	0.040	0.308	63,804
2022-06-03	0.040	0.040	0.035	0.040	0.308	70,395
2022-06-02	0.040	0.040	0.035	0.035	0.269	75,777
2022-06-01	0.035	0.040	0.035	0.040	0.308	496,665
2022-05-31	0.040	0.040	0.035	0.035	0.269	444,119
2022-05-30	0.040	0.040	0.035	0.040	0.308	254,969
2022-05-27	0.040	0.040	0.035	0.040	0.308	606,554
2022-05-26	0.040	0.040	0.035	0.040	0.308	938,405
2022-05-25	0.035	0.040	0.035	0.040	0.308	373,555
2022-05-24	0.040	0.040	0.035	0.040	0.308	708,695
2022-05-23	0.035	0.045	0.035	0.035	0.269	2,593,408
2022-05-20	0.035	0.040	0.035	0.035	0.269	687,960
2022-05-19	0.035	0.040	0.035	0.040	0.308	627,094
2022-05-18	0.045	0.045	0.035	0.040	0.308	1,541,592
2022-05-17	0.030	0.050	0.030	0.045	0.346	9,122,851
2022-05-13	0.025	0.030	0.025	0.030	0.231	159,575
2022-05-12	0.030	0.030	0.025	0.025	0.192	273,572
2022-05-11	0.030	0.030	0.025	0.030	0.231	905,242
2022-05-10	0.025	0.030	0.025	0.030	0.231	220,610
2022-05-09	0.025	0.030	0.025	0.025	0.192	165,503
2022-05-06	0.025	0.030	0.025	0.025	0.192	1,468,636
2022-05-05	0.030	0.030	0.025	0.025	0.192	111,267
2022-04-29	0.030	0.030	0.025	0.030	0.231	889,564
2022-04-28	0.025	0.025	0.025	0.025	0.192	17,979
2022-04-27	0.025	0.030	0.025	0.025	0.192	21,008
2022-04-26	0.025	0.030	0.025	0.030	0.231	8,359
2022-04-25	0.025	0.030	0.025	0.025	0.192	87,438
2022-04-22	0.030	0.030	0.025	0.025	0.192	63,375
2022-04-21	0.025	0.025	0.025	0.025	0.192	62,530
2022-04-20	0.030	0.030	0.025	0.025	0.192	9,919
2022-04-18	0.025	0.025	0.025	0.025	0.192	6,513
2022-04-15	0.030	0.030	0.025	0.025	0.192	21,918
2022-04-14	0.025	0.030	0.025	0.030	0.231	29,783
2022-04-13	0.025	0.030	0.025	0.030	0.231	194,909
2022-04-12	0.030	0.030	0.025	0.025	0.192	352,040
2022-04-11	0.030	0.030	0.025	0.025	0.192	64,207
2022-04-08	0.025	0.030	0.025	0.025	0.192	49,738
2022-04-07	0.030	0.030	0.025	0.025	0.192	30,043
2022-04-06	0.030	0.030	0.030	0.030	0.231	280,800
2022-04-05	0.025	0.030	0.025	0.030	0.231	2,201,549
2022-04-04	0.025	0.030	0.025	0.025	0.192	28,496
2022-04-01	0.025	0.025	0.025	0.025	0.192	69,576
2022-03-31	0.030	0.030	0.025	0.025	0.192	1,517,087
2022-03-30	0.025	0.030	0.025	0.025	0.192	256,880
2022-03-29	0.025	0.030	0.025	0.025	0.192	156,494
2022-03-28	0.025	0.025	0.025	0.025	0.192	240,487
2022-03-25	0.030	0.030	0.025	0.025	0.192	44,590
2022-03-24	0.025	0.030	0.025	0.025	0.192	29,263
2022-03-23	0.025	0.025	0.025	0.025	0.192	10,777
2022-03-22	0.025	0.025	0.025	0.025	0.192	233,493
2022-03-21	0.025	0.025	0.025	0.025	0.192	82,316
2022-03-18	0.025	0.030	0.025	0.030	0.231	1,820
2022-03-17	0.025	0.030	0.025	0.030	0.231	61,373
2022-03-16	0.025	0.030	0.025	0.025	0.192	165,100
2022-03-15	0.030	0.030	0.025	0.030	0.231	194,298
2022-03-14	0.025	0.030	0.025	0.030	0.231	20,267

← NewerPage 19 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.