AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.920	1.960	1.740	1.740	1.549	10,737,700
2024-05-10	1.750	1.790	1.750	1.780	1.585	972,700
2024-05-09	1.750	1.750	1.730	1.750	1.558	115,000
2024-05-08	1.740	1.740	1.720	1.740	1.549	138,200
2024-05-07	1.780	1.780	1.710	1.720	1.531	677,400
2024-05-06	1.730	1.790	1.730	1.760	1.567	525,900
2024-05-03	1.770	1.770	1.710	1.730	1.540	506,900
2024-05-02	1.770	1.780	1.750	1.760	1.567	436,400
2024-04-30	1.720	1.770	1.720	1.770	1.576	314,600
2024-04-29	1.680	1.830	1.680	1.720	1.531	949,000
2024-04-26	1.720	1.720	1.660	1.680	1.496	725,400
2024-04-25	1.700	1.700	1.670	1.700	1.513	130,900
2024-04-24	1.690	1.710	1.670	1.700	1.513	279,100
2024-04-23	1.700	1.730	1.680	1.690	1.504	222,400
2024-04-22	1.740	1.740	1.670	1.700	1.513	1,044,400
2024-04-19	1.760	1.760	1.740	1.740	1.549	3,004,700
2024-04-18	1.780	1.780	1.750	1.760	1.567	929,200
2024-04-17	1.760	1.800	1.750	1.780	1.585	1,058,300
2024-04-16	1.750	1.770	1.730	1.750	1.558	1,997,000
2024-04-15	1.780	1.780	1.750	1.760	1.567	364,800
2024-04-12	1.780	1.810	1.780	1.800	1.602	253,300
2024-04-09	1.760	1.790	1.750	1.780	1.585	648,400
2024-04-08	1.760	1.790	1.750	1.760	1.567	886,600
2024-04-05	1.770	1.770	1.750	1.750	1.558	695,300
2024-04-04	1.750	1.780	1.740	1.770	1.576	714,000
2024-04-03	1.750	1.760	1.750	1.750	1.558	1,591,800
2024-04-02	1.750	1.770	1.730	1.770	1.576	1,607,400
2024-04-01	1.750	1.790	1.750	1.780	1.585	637,800
2024-03-29	1.760	1.770	1.750	1.760	1.567	1,142,700
2024-03-27	1.750	1.770	1.750	1.760	1.567	1,334,600
2024-03-26	1.750	1.770	1.740	1.750	1.558	3,247,200
2024-03-25	1.750	1.760	1.730	1.750	1.558	2,650,500
2024-03-22	1.710	1.760	1.700	1.750	1.558	1,569,400
2024-03-21	1.700	1.710	1.700	1.700	1.513	839,900
2024-03-20	1.700	1.720	1.700	1.700	1.513	715,400
2024-03-19	1.710	1.720	1.700	1.700	1.513	698,800
2024-03-18	1.660	1.720	1.650	1.710	1.522	1,704,200
2024-03-15	1.700	1.700	1.660	1.660	1.478	654,200
2024-03-14	1.670	1.700	1.670	1.700	1.513	844,500
2024-03-13	1.690	1.700	1.650	1.670	1.487	1,013,200
2024-03-12	1.700	1.720	1.670	1.720	1.531	1,025,500
2024-03-11	1.750	1.760	1.690	1.710	1.522	1,032,600
2024-03-08	1.770	1.770	1.740	1.770	1.576	719,100
2024-03-07	1.720	1.790	1.710	1.780	1.585	1,315,300
2024-03-06	1.790	1.790	1.700	1.720	1.531	1,216,400
2024-03-05	1.700	1.800	1.680	1.780	1.585	1,988,500
2024-03-04	1.670	1.720	1.670	1.700	1.513	754,800
2024-03-01	1.740	1.740	1.670	1.670	1.487	824,200
2024-02-29	1.700	1.740	1.640	1.730	1.540	3,291,300
2024-02-28	1.690	1.690	1.630	1.670	1.487	902,000
2024-02-27	1.690	1.700	1.650	1.690	1.504	645,500
2024-02-26	1.600	1.690	1.600	1.690	1.504	1,423,700
2024-02-23	1.660	1.690	1.590	1.640	1.460	1,453,100
2024-02-22	1.700	1.710	1.660	1.660	1.478	367,900
2024-02-21	1.700	1.720	1.680	1.700	1.513	711,300
2024-02-20	1.740	1.750	1.700	1.700	1.513	1,389,000
2024-02-19	1.780	1.790	1.750	1.750	1.558	913,000
2024-02-16	1.780	1.800	1.750	1.780	1.585	1,158,900
2024-02-15	1.830	1.830	1.770	1.790	1.593	1,095,000
2024-02-14	1.870	1.870	1.800	1.840	1.638	751,100

← NewerPage 11 of 21 · 1,220 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.