AME Elite Consortium Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.890	1.890	1.810	1.840	1.638	1,078,000
2024-02-09	1.820	1.900	1.790	1.880	1.674	1,117,600
2024-02-08	1.800	1.850	1.780	1.830	1.629	1,711,200
2024-02-07	1.820	1.840	1.780	1.800	1.602	641,500
2024-02-06	1.760	1.840	1.750	1.830	1.629	746,000
2024-02-05	1.780	1.780	1.730	1.760	1.567	772,500
2024-02-02	1.790	1.800	1.760	1.770	1.576	344,400
2024-01-31	1.810	1.810	1.780	1.790	1.593	360,300
2024-01-30	1.810	1.840	1.790	1.820	1.620	555,800
2024-01-29	1.860	1.860	1.800	1.820	1.620	461,600
2024-01-26	1.880	1.880	1.820	1.860	1.656	888,400
2024-01-24	1.850	1.900	1.830	1.870	1.665	886,700
2024-01-23	1.830	1.850	1.830	1.850	1.647	438,700
2024-01-22	1.820	1.870	1.810	1.830	1.629	853,600
2024-01-19	1.800	1.840	1.800	1.830	1.629	449,500
2024-01-18	1.800	1.820	1.780	1.800	1.602	753,300
2024-01-17	1.790	1.840	1.780	1.840	1.638	581,200
2024-01-16	1.810	1.820	1.790	1.800	1.602	235,400
2024-01-15	1.840	1.840	1.800	1.830	1.629	283,800
2024-01-12	1.780	1.830	1.780	1.820	1.620	289,400
2024-01-11	1.780	1.800	1.780	1.790	1.593	235,100
2024-01-10	1.770	1.850	1.770	1.830	1.629	332,100
2024-01-09	1.800	1.820	1.790	1.800	1.602	466,400
2024-01-08	1.780	1.790	1.760	1.790	1.593	184,900
2024-01-05	1.730	1.780	1.730	1.780	1.585	383,300
2024-01-04	1.690	1.800	1.690	1.790	1.593	799,900
2024-01-03	1.680	1.720	1.670	1.720	1.531	295,100
2024-01-02	1.670	1.690	1.660	1.670	1.487	106,400
2023-12-29	1.660	1.680	1.640	1.670	1.487	588,900
2023-12-28	1.670	1.700	1.660	1.670	1.487	552,300
2023-12-27	1.650	1.690	1.650	1.670	1.487	1,113,200
2023-12-26	1.660	1.670	1.640	1.670	1.487	196,800
2023-12-22	1.670	1.680	1.640	1.680	1.496	572,900
2023-12-21	1.700	1.700	1.660	1.690	1.504	201,700
2023-12-20	1.700	1.750	1.680	1.700	1.513	453,700
2023-12-19	1.700	1.720	1.670	1.700	1.513	838,600
2023-12-18	1.650	1.700	1.640	1.660	1.478	304,700
2023-12-15	1.640	1.690	1.630	1.660	1.478	707,500
2023-12-14	1.620	1.660	1.620	1.650	1.469	287,500
2023-12-13	1.620	1.710	1.620	1.650	1.451	1,450,400
2023-12-12	1.620	1.650	1.600	1.630	1.433	251,100
2023-12-11	1.540	1.650	1.540	1.590	1.398	296,300
2023-12-08	1.570	1.570	1.530	1.560	1.372	108,000
2023-12-07	1.580	1.580	1.530	1.570	1.381	279,600
2023-12-06	1.590	1.590	1.580	1.580	1.389	142,100
2023-12-05	1.610	1.610	1.560	1.560	1.372	149,800
2023-12-04	1.610	1.610	1.570	1.570	1.381	198,900
2023-12-01	1.650	1.670	1.610	1.610	1.416	296,400
2023-11-30	1.650	1.680	1.650	1.670	1.469	58,700
2023-11-29	1.680	1.680	1.650	1.670	1.469	54,500
2023-11-28	1.580	1.680	1.580	1.680	1.477	529,000
2023-11-27	1.570	1.590	1.570	1.580	1.389	311,000
2023-11-24	1.600	1.620	1.550	1.570	1.381	990,200
2023-11-23	1.560	1.580	1.520	1.580	1.389	604,900
2023-11-22	1.570	1.610	1.560	1.560	1.372	381,300
2023-11-21	1.580	1.590	1.570	1.570	1.381	52,100
2023-11-20	1.530	1.590	1.530	1.570	1.381	437,400
2023-11-17	1.500	1.550	1.500	1.550	1.363	28,000
2023-11-16	1.490	1.550	1.480	1.550	1.363	463,600
2023-11-15	1.480	1.520	1.480	1.480	1.302	399,500

← NewerPage 12 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.