AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.290	1.300	1.290	1.290	1.290	43,100
2026-10-16	1.320	1.320	1.280	1.290	1.290	119,700
2026-10-15	1.330	1.330	1.300	1.310	1.310	83,200
2026-10-14	1.320	1.330	1.310	1.330	1.330	115,300
2026-10-13	1.320	1.330	1.310	1.320	1.320	151,000
2026-10-12	1.330	1.340	1.310	1.320	1.320	256,100
2026-10-09	1.280	1.330	1.280	1.310	1.310	144,600
2026-10-08	1.280	1.300	1.270	1.280	1.280	477,300
2026-10-07	1.300	1.300	1.280	1.300	1.300	72,800
2026-10-06	1.290	1.300	1.290	1.300	1.300	56,300
2026-10-05	1.300	1.300	1.290	1.300	1.300	58,800
2026-10-02	1.300	1.300	1.290	1.300	1.300	40,000
2026-10-01	1.310	1.310	1.290	1.290	1.290	225,700
2026-09-30	1.310	1.310	1.300	1.310	1.310	421,800
2026-09-29	1.320	1.320	1.300	1.310	1.310	456,000
2026-09-28	1.310	1.340	1.310	1.320	1.320	398,100
2026-09-25	1.310	1.330	1.300	1.310	1.310	723,800
2026-09-24	1.300	1.330	1.300	1.310	1.310	608,100
2026-09-23	1.310	1.310	1.290	1.300	1.300	770,400
2026-09-22	1.300	1.310	1.300	1.300	1.300	192,900
2026-09-21	1.300	1.310	1.290	1.300	1.300	159,900
2026-09-18	1.330	1.340	1.290	1.300	1.300	691,300
2026-09-17	1.330	1.340	1.310	1.320	1.320	46,200
2026-09-16	1.330	1.330	1.330	1.330	1.330	0
2026-09-15	1.340	1.340	1.310	1.330	1.330	273,400
2026-09-14	1.340	1.340	1.320	1.330	1.330	273,800
2026-09-11	1.320	1.340	1.310	1.320	1.320	497,000
2026-09-10	1.310	1.320	1.300	1.320	1.320	178,500
2026-09-09	1.340	1.350	1.300	1.310	1.310	1,485,800
2026-09-08	1.340	1.360	1.330	1.330	1.330	595,400
2026-09-07	1.340	1.350	1.330	1.350	1.350	172,800
2026-09-04	1.340	1.340	1.330	1.340	1.340	96,800
2026-09-03	1.360	1.360	1.330	1.330	1.330	397,900
2026-09-02	1.340	1.340	1.330	1.340	1.340	255,300
2026-09-01	1.350	1.350	1.330	1.340	1.340	434,900
2026-08-31	1.350	1.350	1.350	1.350	1.350	0
2026-08-28	1.340	1.360	1.330	1.350	1.350	679,900
2026-08-27	1.340	1.340	1.330	1.340	1.340	578,200
2026-08-26	1.340	1.340	1.330	1.340	1.340	107,200
2026-08-25	1.340	1.340	1.340	1.340	1.340	0
2026-08-24	1.360	1.360	1.320	1.340	1.340	936,600
2026-08-21	1.350	1.360	1.340	1.350	1.350	189,200
2026-08-20	1.330	1.350	1.330	1.350	1.350	127,700
2026-08-19	1.360	1.360	1.330	1.340	1.340	408,000
2026-08-18	1.390	1.410	1.340	1.340	1.340	901,100
2026-08-17	1.330	1.390	1.330	1.380	1.380	1,153,400
2026-08-14	1.340	1.340	1.330	1.330	1.330	494,500
2026-08-13	1.350	1.360	1.330	1.340	1.340	193,100
2026-08-12	1.360	1.370	1.340	1.340	1.340	352,200
2026-08-11	1.360	1.370	1.350	1.360	1.360	230,500
2026-08-10	1.330	1.360	1.330	1.350	1.350	187,500
2026-08-07	1.360	1.360	1.320	1.330	1.330	790,200
2026-08-06	1.340	1.350	1.340	1.350	1.350	113,800
2026-08-05	1.360	1.380	1.330	1.330	1.330	589,500
2026-08-04	1.360	1.370	1.330	1.360	1.360	739,700
2026-08-03	1.370	1.370	1.350	1.370	1.370	198,900
2026-07-31	1.370	1.380	1.370	1.370	1.370	328,600
2026-07-30	1.360	1.370	1.350	1.370	1.370	698,000
2026-07-29	1.360	1.360	1.350	1.360	1.360	231,100
2026-07-28	1.360	1.370	1.350	1.370	1.370	95,500

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0400 MYR
2025-12-18	0.0400 MYR
2025-06-19	0.0300 MYR
2024-12-12	0.0300 MYR
2024-06-20	0.0400 MYR
2023-12-14	0.0200 MYR
2023-06-15	0.0300 MYR
2022-10-12	0.0100 MYR
2022-06-15	0.0250 MYR
2021-06-16	0.0400 MYR
2020-07-29	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.