Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.030	0.030	0.025	0.025	0.192	70,460
2022-03-10	0.025	0.025	0.025	0.025	0.192	49,283
2022-03-09	0.030	0.030	0.025	0.030	0.231	187,421
2022-03-08	0.030	0.030	0.025	0.025	0.192	165,880
2022-03-07	0.035	0.035	0.025	0.030	0.231	2,189,030
2022-03-04	0.035	0.035	0.030	0.030	0.231	53,755
2022-03-03	0.035	0.035	0.030	0.035	0.269	353,938
2022-03-02	0.030	0.035	0.030	0.030	0.231	35,282
2022-03-01	0.030	0.035	0.030	0.035	0.269	897,325
2022-02-28	0.030	0.035	0.030	0.030	0.231	279,968
2022-02-25	0.030	0.035	0.030	0.035	0.269	313,040
2022-02-24	0.035	0.040	0.030	0.035	0.269	3,443,309
2022-02-23	0.035	0.035	0.030	0.035	0.269	22,620
2022-02-22	0.030	0.035	0.030	0.030	0.231	207,558
2022-02-21	0.030	0.035	0.030	0.030	0.231	27,183
2022-02-18	0.030	0.035	0.030	0.030	0.231	42,107
2022-02-17	0.030	0.035	0.030	0.035	0.269	120,640
2022-02-16	0.035	0.035	0.030	0.030	0.231	33,982
2022-02-15	0.035	0.035	0.035	0.035	0.269	600,639
2022-02-14	0.035	0.040	0.035	0.035	0.269	1,458,938
2022-02-11	0.030	0.035	0.030	0.030	0.231	43,862
2022-02-10	0.030	0.035	0.030	0.030	0.231	55,198
2022-02-09	0.030	0.035	0.030	0.030	0.231	57,746
2022-02-08	0.035	0.035	0.030	0.030	0.231	157,378
2022-02-07	0.035	0.040	0.035	0.035	0.269	1,226,966
2022-02-04	0.030	0.040	0.030	0.035	0.269	1,750,891
2022-02-03	0.035	0.035	0.030	0.035	0.269	113,438
2022-01-31	0.035	0.035	0.030	0.030	0.231	112,502
2022-01-28	0.030	0.035	0.030	0.030	0.231	13,546
2022-01-27	0.030	0.035	0.030	0.030	0.231	62,959
2022-01-26	0.030	0.035	0.030	0.030	0.231	19,279
2022-01-25	0.030	0.035	0.030	0.030	0.231	33,228
2022-01-24	0.030	0.035	0.030	0.035	0.269	22,399
2022-01-21	0.030	0.035	0.030	0.035	0.269	61,867
2022-01-20	0.035	0.035	0.030	0.035	0.269	98,566
2022-01-19	0.035	0.035	0.035	0.035	0.269	747,019
2022-01-17	0.035	0.035	0.030	0.035	0.269	253,643
2022-01-14	0.035	0.035	0.030	0.035	0.269	108,225
2022-01-13	0.040	0.040	0.030	0.035	0.269	972,387
2022-01-12	0.040	0.040	0.035	0.035	0.269	117,052
2022-01-11	0.040	0.040	0.035	0.035	0.269	331,825
2022-01-10	0.030	0.040	0.030	0.035	0.269	782,691
2022-01-07	0.025	0.035	0.025	0.030	0.231	1,085,747
2022-01-06	0.030	0.035	0.025	0.025	0.192	735,514
2022-01-05	0.025	0.030	0.025	0.030	0.231	895,921
2022-01-04	0.020	0.025	0.020	0.025	0.192	124,176
2022-01-03	0.020	0.025	0.020	0.020	0.154	161,655
2021-12-31	0.020	0.025	0.020	0.025	0.192	38,779
2021-12-30	0.025	0.025	0.020	0.025	0.192	11,154
2021-12-29	0.025	0.025	0.020	0.025	0.192	30,095
2021-12-28	0.025	0.025	0.020	0.025	0.192	96,213
2021-12-27	0.020	0.025	0.020	0.025	0.192	99,216
2021-12-24	0.025	0.025	0.020	0.025	0.192	16,913
2021-12-23	0.025	0.025	0.020	0.025	0.192	40,274
2021-12-22	0.020	0.025	0.020	0.025	0.192	59,800
2021-12-21	0.020	0.025	0.020	0.025	0.192	74,893
2021-12-20	0.020	0.025	0.020	0.020	0.154	75,582
2021-12-17	0.025	0.025	0.020	0.025	0.192	58,201
2021-12-16	0.025	0.025	0.020	0.025	0.192	152,009
2021-12-15	0.020	0.025	0.020	0.020	0.154	98,605

← NewerPage 20 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.