Alam Maritim Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.020	0.025	0.020	0.025	0.192	64,402
2021-12-13	0.025	0.025	0.020	0.025	0.192	66,677
2021-12-10	0.025	0.025	0.020	0.025	0.192	194,896
2021-12-09	0.025	0.025	0.020	0.025	0.192	64,883
2021-12-08	0.020	0.025	0.020	0.025	0.192	13,052
2021-12-07	0.025	0.025	0.020	0.025	0.192	368,316
2021-12-06	0.025	0.025	0.020	0.025	0.192	420,953
2021-12-02	0.025	0.025	0.020	0.025	0.192	314,522
2021-12-01	0.025	0.025	0.025	0.025	0.192	110,539
2021-11-30	0.025	0.030	0.020	0.030	0.231	884,494
2021-11-29	0.025	0.030	0.020	0.025	0.192	4,082,090
2021-11-26	0.030	0.030	0.025	0.025	0.192	237,718
2021-11-25	0.030	0.030	0.025	0.025	0.192	797,043
2021-11-24	0.030	0.030	0.025	0.030	0.231	1,052,155
2021-11-23	0.030	0.035	0.030	0.030	0.231	3,675,931
2021-11-22	0.030	0.035	0.030	0.035	0.269	275,119
2021-11-19	0.035	0.035	0.030	0.035	0.269	217,971
2021-11-18	0.035	0.035	0.030	0.035	0.269	78,897
2021-11-17	0.035	0.035	0.030	0.030	0.231	309,894
2021-11-16	0.035	0.035	0.030	0.030	0.231	93,080
2021-11-15	0.035	0.035	0.030	0.035	0.269	126,750
2021-11-12	0.035	0.035	0.030	0.030	0.231	255,437
2021-11-11	0.035	0.035	0.030	0.035	0.269	140,348
2021-11-10	0.035	0.035	0.030	0.035	0.269	390,182
2021-11-09	0.035	0.035	0.030	0.030	0.231	984,763
2021-11-08	0.030	0.035	0.030	0.035	0.269	1,337,154
2021-11-05	0.040	0.040	0.030	0.030	0.231	10,004,198
2021-11-03	0.045	0.045	0.040	0.045	0.346	128,687
2021-11-02	0.040	0.045	0.040	0.045	0.346	146,627
2021-11-01	0.045	0.045	0.040	0.040	0.308	110,708
2021-10-29	0.040	0.045	0.040	0.045	0.346	66,846
2021-10-28	0.045	0.045	0.040	0.040	0.308	377,182
2021-10-27	0.040	0.045	0.040	0.040	0.308	461,630
2021-10-26	0.040	0.045	0.040	0.045	0.346	117,195
2021-10-25	0.045	0.045	0.040	0.040	0.308	646,815
2021-10-22	0.045	0.045	0.040	0.045	0.346	2,505,736
2021-10-21	0.045	0.050	0.045	0.045	0.346	141,830

← NewerPage 21 of 21 · 1,237 trading days

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.