AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.590	1.620	1.590	1.610	1.468	518,400
2024-08-09	1.610	1.640	1.560	1.580	1.440	2,315,200
2024-08-08	1.600	1.610	1.580	1.600	1.459	695,800
2024-08-07	1.580	1.620	1.580	1.590	1.450	3,793,000
2024-08-06	1.610	1.610	1.550	1.560	1.422	1,773,000
2024-08-05	1.650	1.660	1.580	1.580	1.440	2,007,600
2024-08-02	1.720	1.740	1.660	1.670	1.522	1,669,400
2024-08-01	1.760	1.760	1.720	1.730	1.577	762,600
2024-07-31	1.760	1.790	1.740	1.770	1.614	1,539,700
2024-07-30	1.760	1.770	1.760	1.760	1.605	930,100
2024-07-29	1.740	1.780	1.740	1.760	1.605	1,220,500
2024-07-26	1.750	1.750	1.720	1.720	1.568	806,600
2024-07-25	1.710	1.750	1.700	1.710	1.559	1,388,900
2024-07-24	1.680	1.710	1.680	1.700	1.550	1,860,000
2024-07-23	1.690	1.700	1.670	1.690	1.541	338,800
2024-07-22	1.690	1.700	1.660	1.670	1.522	457,500
2024-07-19	1.680	1.700	1.660	1.690	1.541	903,600
2024-07-18	1.710	1.710	1.660	1.680	1.532	1,846,100
2024-07-17	1.660	1.720	1.660	1.710	1.559	1,880,400
2024-07-16	1.710	1.710	1.650	1.660	1.513	3,164,200
2024-07-15	1.700	1.710	1.670	1.700	1.550	2,428,200
2024-07-12	1.710	1.710	1.680	1.700	1.550	475,500
2024-07-11	1.720	1.740	1.700	1.720	1.568	3,769,300
2024-07-10	1.700	1.710	1.690	1.710	1.559	1,929,300
2024-07-09	1.710	1.720	1.690	1.700	1.550	955,700
2024-07-05	1.720	1.720	1.690	1.710	1.559	288,100
2024-07-04	1.720	1.720	1.700	1.700	1.550	172,700
2024-07-03	1.700	1.730	1.680	1.720	1.568	759,100
2024-07-02	1.650	1.720	1.640	1.720	1.568	3,924,200
2024-07-01	1.610	1.660	1.610	1.630	1.486	1,158,600
2024-06-28	1.620	1.620	1.570	1.610	1.468	750,800
2024-06-27	1.620	1.630	1.610	1.620	1.477	220,500
2024-06-26	1.610	1.630	1.610	1.620	1.477	604,600
2024-06-25	1.620	1.640	1.610	1.620	1.477	981,700
2024-06-24	1.670	1.680	1.610	1.620	1.477	1,706,500
2024-06-21	1.660	1.680	1.640	1.670	1.522	710,000
2024-06-20	1.680	1.700	1.650	1.660	1.513	953,900
2024-06-19	1.750	1.780	1.690	1.700	1.513	4,179,500
2024-06-18	1.720	1.760	1.710	1.740	1.549	877,700
2024-06-14	1.710	1.730	1.700	1.710	1.522	1,433,800
2024-06-13	1.740	1.740	1.700	1.710	1.522	1,365,900
2024-06-12	1.780	1.800	1.700	1.710	1.522	1,665,700
2024-06-11	1.710	1.800	1.710	1.770	1.576	2,101,100
2024-06-10	1.710	1.710	1.680	1.710	1.522	1,812,300
2024-06-07	1.680	1.710	1.680	1.710	1.522	449,500
2024-06-06	1.670	1.690	1.660	1.690	1.504	1,020,700
2024-06-05	1.710	1.710	1.660	1.670	1.487	1,532,200
2024-06-04	1.700	1.710	1.680	1.710	1.522	318,100
2024-05-31	1.710	1.730	1.670	1.700	1.513	682,200
2024-05-30	1.680	1.730	1.680	1.710	1.522	285,600
2024-05-29	1.710	1.710	1.680	1.700	1.513	305,700
2024-05-28	1.730	1.730	1.680	1.720	1.531	322,500
2024-05-27	1.720	1.730	1.700	1.720	1.531	431,200
2024-05-24	1.720	1.750	1.700	1.720	1.531	864,300
2024-05-23	1.760	1.760	1.720	1.720	1.531	352,200
2024-05-21	1.740	1.760	1.730	1.740	1.549	671,000
2024-05-20	1.720	1.750	1.720	1.740	1.549	1,151,500
2024-05-17	1.690	1.720	1.680	1.700	1.513	685,200
2024-05-16	1.740	1.750	1.680	1.690	1.504	1,428,300
2024-05-15	1.770	1.780	1.730	1.740	1.549	618,700

← NewerPage 10 of 21 · 1,223 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.